Lucky Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	472.00	473.69	468.00	471.24	471.24	166,476
2023-05-19	469.00	474.74	462.00	471.74	471.74	245,236
2023-05-18	467.00	473.02	467.00	468.62	87.255	1,167,465
2023-05-17	469.00	469.90	461.05	465.79	86.728	884,040
2023-05-16	472.75	474.35	467.00	467.38	467.38	381,577
2023-05-15	466.00	468.00	461.00	466.92	466.92	235,186
2023-05-12	460.00	467.97	454.60	464.90	464.90	704,003
2023-05-11	449.00	459.00	444.35	457.49	457.49	573,903
2023-05-10	442.00	453.79	432.10	444.35	444.35	600,790
2023-05-09	447.00	453.40	440.25	443.20	443.20	764,925
2023-05-08	455.30	457.98	446.00	447.06	447.06	296,957
2023-05-05	458.59	458.59	450.03	455.40	455.40	319,493
2023-05-04	458.49	464.89	455.11	456.38	456.38	588,714
2023-05-03	445.05	463.59	445.00	458.30	458.30	2,448,615
2023-05-02	416.00	431.25	416.00	431.25	431.25	769,270
2023-04-28	403.00	405.00	398.32	401.17	401.17	119,995
2023-04-27	398.00	403.99	395.99	402.03	402.03	199,552
2023-04-26	403.00	407.00	395.00	396.96	396.96	168,959
2023-04-20	394.99	402.00	393.00	400.66	400.66	210,004
2023-04-19	392.97	397.99	392.89	394.74	394.74	37,401
2023-04-18	396.95	399.90	392.50	392.97	392.97	101,026
2023-04-17	405.08	405.08	396.00	396.95	396.95	57,502
2023-04-13	401.11	403.97	398.37	402.21	402.21	60,563
2023-04-12	402.99	403.00	395.00	398.37	398.37	89,374
2023-04-11	400.00	400.00	396.10	399.10	399.10	25,660
2023-04-10	406.99	406.99	391.00	399.95	399.95	85,550
2023-04-07	415.00	415.00	401.00	404.38	404.38	53,116
2023-04-06	402.91	409.90	402.90	409.86	409.86	92,124
2023-04-05	404.90	404.94	401.02	402.91	402.91	44,633
2023-04-04	401.00	404.97	396.11	401.92	401.92	75,944
2023-04-03	404.00	404.00	399.10	400.01	400.01	34,948
2023-03-31	399.99	406.88	395.00	402.44	402.44	927,557
2023-03-30	400.00	400.00	396.00	398.01	398.01	82,490
2023-03-29	402.00	404.49	395.00	396.10	396.10	132,665
2023-03-28	410.00	410.00	399.10	400.42	400.42	188,397
2023-03-27	407.90	407.90	390.11	403.86	403.86	50,233
2023-03-24	408.00	408.00	400.80	402.90	402.90	93,925
2023-03-22	415.00	415.00	405.00	406.35	406.35	123,447
2023-03-21	419.40	419.40	412.52	413.52	413.52	57,896
2023-03-20	421.95	422.00	415.00	415.68	415.68	40,588
2023-03-17	426.95	426.95	419.12	420.02	420.02	784,196
2023-03-16	426.00	432.89	424.14	426.27	426.27	481,208
2023-03-15	416.88	431.90	412.00	424.50	424.50	1,225,873
2023-03-14	423.00	423.00	414.60	415.11	415.11	203,183
2023-03-13	422.90	425.00	421.19	421.86	421.86	387,649
2023-03-10	422.50	423.88	418.10	421.33	421.33	323,838
2023-03-09	418.00	422.35	415.26	420.30	420.30	583,727
2023-03-08	417.78	418.90	415.00	416.97	416.97	355,037
2023-03-07	413.54	417.50	402.01	413.30	413.30	271,139
2023-03-06	406.90	411.00	404.75	410.23	410.23	225,792
2023-03-03	392.00	406.50	390.11	404.74	404.74	324,469
2023-03-02	401.01	411.50	395.11	396.79	396.79	368,237
2023-03-01	413.50	413.50	407.00	407.92	407.92	682,583
2023-02-28	414.00	417.88	409.50	413.66	413.66	446,097
2023-02-27	415.00	418.00	410.11	413.93	413.93	719,757
2023-02-24	416.80	419.90	406.00	415.76	415.76	393,219
2023-02-23	414.00	415.89	408.44	413.99	413.99	859,992
2023-02-22	415.00	417.00	412.00	415.61	415.61	570,180
2023-02-21	414.77	414.77	407.00	413.35	413.35	82,515
2023-02-20	408.00	410.87	403.51	409.29	409.29	194,413

← NewerPage 15 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.