Lucky Cement Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	733.00	735.00	718.00	720.04	720.04	322,895
2023-11-14	740.00	742.50	727.50	730.51	730.51	676,734
2023-11-13	724.90	742.50	718.14	740.47	740.47	3,361,343
2023-11-10	715.00	726.89	715.00	720.46	720.46	471,517
2023-11-08	722.00	730.00	713.00	718.42	718.42	963,437
2023-11-07	697.00	721.30	697.00	719.18	719.18	2,462,291
2023-11-06	670.00	697.50	665.52	693.02	693.02	2,021,377
2023-11-03	662.00	675.70	661.00	664.65	664.65	571,900
2023-11-02	638.49	660.40	638.49	656.99	656.99	1,100,811
2023-11-01	636.00	639.10	627.00	638.05	638.05	144,422
2023-10-31	634.70	636.10	622.00	634.48	634.48	282,880
2023-10-30	616.51	635.50	616.51	632.77	632.77	834,181
2023-10-27	609.00	613.90	607.00	612.57	612.57	165,113
2023-10-26	609.90	613.20	607.02	609.36	609.36	133,758
2023-10-25	607.00	615.10	604.10	606.44	606.44	231,056
2023-10-24	604.50	609.95	601.20	609.34	609.34	179,869
2023-10-23	607.99	609.75	604.01	607.24	607.24	325,149
2023-10-20	596.25	609.98	596.25	605.25	605.25	501,836
2023-10-19	599.00	599.89	585.00	596.25	596.25	140,611
2023-10-18	590.00	597.90	590.00	595.93	595.93	584,167
2023-10-17	587.75	595.00	585.00	592.44	592.44	355,337
2023-10-16	592.45	596.25	585.26	587.71	587.71	147,814
2023-10-13	585.10	594.00	583.26	592.44	592.44	230,267
2023-10-12	581.00	590.24	580.60	585.08	585.08	252,443
2023-10-11	582.99	583.00	578.00	581.06	581.06	94,306
2023-10-10	583.00	589.00	580.20	582.74	582.74	127,858
2023-10-09	581.90	581.90	571.10	580.28	580.28	152,817
2023-10-06	583.99	583.99	576.60	580.18	580.18	74,338
2023-10-05	570.98	585.97	570.98	581.75	581.75	543,549
2023-10-04	566.00	571.40	565.25	569.79	569.79	131,821
2023-10-03	565.05	569.98	564.14	567.86	567.86	107,305
2023-10-02	566.00	566.98	561.50	564.41	564.41	355,778
2023-09-28	564.86	566.80	560.00	564.34	564.34	289,922
2023-09-27	561.90	565.00	554.10	560.57	560.57	264,545
2023-09-26	556.37	561.25	552.00	559.17	559.17	96,699
2023-09-25	549.00	557.99	546.01	556.08	556.08	185,224
2023-09-22	562.00	562.00	549.20	550.63	550.63	182,247
2023-09-21	537.68	559.00	535.05	550.08	550.08	480,606
2023-09-20	539.74	539.94	535.00	535.91	535.91	38,215
2023-09-19	543.69	543.69	535.00	537.14	537.14	42,243
2023-09-18	542.00	544.80	536.10	539.62	539.62	65,193
2023-09-15	537.90	548.00	536.00	543.55	543.55	472,615
2023-09-14	520.55	534.00	520.55	524.71	524.71	69,164
2023-09-13	532.01	547.89	532.01	544.95	544.95	861,488
2023-09-12	544.00	544.00	530.60	531.92	531.92	178,908
2023-09-11	545.00	546.94	539.22	541.79	541.79	92,726
2023-09-08	540.00	547.40	535.10	543.71	543.71	101,036
2023-09-07	553.50	557.87	537.00	538.47	538.47	396,368
2023-09-06	555.38	558.00	551.11	553.51	553.51	202,435
2023-09-05	563.24	568.30	553.50	555.38	555.38	170,408
2023-09-04	559.90	563.00	556.00	560.25	560.25	92,751
2023-09-01	555.00	558.00	545.52	555.20	555.20	103,922
2023-08-31	581.00	581.00	551.01	560.28	560.28	584,526
2023-08-30	587.94	587.94	579.00	580.48	580.48	717,026
2023-08-29	591.49	591.49	582.90	585.07	585.07	519,740
2023-08-28	592.21	599.87	588.01	590.22	590.22	184,495
2023-08-25	603.99	603.99	598.11	600.18	600.18	246,217
2023-08-24	602.98	604.40	600.01	600.67	600.67	98,546
2023-08-23	602.62	606.00	599.00	600.86	600.86	1,091,219
2023-08-22	607.90	608.85	601.50	602.62	602.62	266,037

← NewerPage 13 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	5.0000 PKR
2025-09-17	4.0000 PKR
2024-09-12	15.0000 PKR
2023-09-14	18.0000 PKR
2019-09-11	6.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.