Lucky Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	615.00	616.95	605.25	605.73	605.73	1,269,644
2023-08-18	623.40	626.98	613.25	613.96	613.96	242,180
2023-08-17	621.05	628.00	619.01	623.72	623.72	189,029
2023-08-16	622.00	630.42	620.00	626.57	626.57	375,037
2023-08-15	616.98	626.48	612.75	623.09	623.09	568,715
2023-08-11	614.53	621.00	611.21	615.66	615.66	432,893
2023-08-10	608.00	618.39	605.00	611.15	611.15	325,885
2023-08-09	602.00	609.40	602.00	608.04	608.04	355,816
2023-08-08	615.50	622.40	602.00	602.32	602.32	688,322
2023-08-07	604.80	609.50	600.00	607.59	607.59	368,184
2023-08-04	600.02	608.99	600.00	603.47	603.47	397,121
2023-08-03	594.50	603.00	593.01	599.33	599.33	1,444,559
2023-08-02	591.00	594.90	585.51	592.53	592.53	550,226
2023-08-01	599.49	602.00	591.99	592.36	592.36	226,478
2023-07-31	584.00	594.10	584.00	588.54	588.54	425,780
2023-07-27	582.00	588.70	582.00	587.00	587.00	363,643
2023-07-26	583.02	585.99	583.00	584.04	584.04	563,427
2023-07-25	583.01	585.09	581.10	582.91	582.91	190,985
2023-07-24	585.00	585.50	578.00	582.95	582.95	349,531
2023-07-21	584.50	585.00	581.13	583.02	583.02	597,692
2023-07-20	582.20	588.00	581.31	583.29	583.29	268,563
2023-07-19	582.40	582.40	579.00	581.64	581.64	685,888
2023-07-18	582.98	585.55	578.20	582.44	582.44	505,087
2023-07-17	579.00	584.00	578.10	581.33	581.33	357,194
2023-07-14	581.00	588.00	575.11	579.72	579.72	269,911
2023-07-13	578.00	589.00	573.00	581.87	581.87	948,748
2023-07-12	572.00	580.99	568.00	578.65	578.65	1,069,596
2023-07-11	563.80	573.00	560.50	567.50	567.50	1,221,868
2023-07-10	557.00	564.98	554.99	557.29	557.29	395,488
2023-07-07	559.95	560.50	553.60	556.11	556.11	309,988
2023-07-06	542.00	560.00	542.00	558.48	558.48	1,058,917
2023-07-05	550.00	553.00	537.00	542.83	542.83	395,836
2023-07-04	560.96	562.00	545.60	546.90	546.90	675,892
2023-07-03	561.25	561.25	550.50	561.25	561.25	859,865
2023-06-27	524.00	526.75	519.00	522.09	522.09	650,584
2023-06-26	515.00	531.38	515.00	525.32	525.32	680,316
2023-06-23	514.80	515.00	509.70	512.74	512.74	367,898
2023-06-22	514.99	515.99	509.70	513.16	513.16	419,280
2023-06-21	513.99	516.40	512.00	512.76	512.76	948,588
2023-06-20	512.00	515.49	511.75	512.69	512.69	272,018
2023-06-19	514.00	517.00	510.50	511.65	511.65	722,738
2023-06-16	515.97	518.00	510.10	511.26	511.26	391,567
2023-06-15	511.00	520.00	501.90	511.50	511.50	1,049,027
2023-06-14	513.90	518.70	509.30	512.15	512.15	314,140
2023-06-13	528.89	532.00	510.06	511.26	511.26	782,207
2023-06-12	509.88	538.60	507.00	526.21	526.21	1,408,856
2023-06-09	507.99	511.00	502.00	508.20	508.20	253,503
2023-06-08	515.00	518.00	506.01	507.96	507.96	251,793
2023-06-07	514.98	516.60	513.00	514.62	514.62	184,830
2023-06-06	510.99	520.00	510.11	514.96	514.96	348,203
2023-06-05	517.90	517.90	507.90	511.99	511.99	256,167
2023-06-02	516.99	521.67	514.00	515.60	515.60	397,315
2023-06-01	515.00	524.49	511.01	516.62	516.62	674,562
2023-05-31	537.25	539.00	513.00	515.85	515.85	1,234,159
2023-05-30	516.00	541.00	513.90	537.02	537.02	1,645,312
2023-05-29	513.00	524.24	510.50	513.40	513.40	1,422,158
2023-05-26	484.96	513.70	481.01	507.30	507.30	1,641,016
2023-05-25	470.95	482.30	470.00	477.86	477.86	779,713
2023-05-24	471.00	472.95	467.50	469.12	469.12	164,001
2023-05-23	471.00	474.50	469.00	469.79	469.79	172,517

← NewerPage 14 of 21 · 1,237 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.