Lucky Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	406.12	413.50	406.00	410.99	410.99	60,049
2023-02-16	413.00	419.97	409.00	409.97	409.97	448,344
2023-02-15	417.69	419.00	405.51	416.32	416.32	357,696
2023-02-14	415.97	417.00	407.60	411.44	411.44	300,432
2023-02-13	410.00	420.00	410.00	415.92	415.92	158,136
2023-02-10	430.00	430.00	413.12	414.21	414.21	1,153,956
2023-02-09	423.00	434.00	423.00	430.19	430.19	1,162,792
2023-02-08	422.79	423.65	416.30	420.94	420.94	276,397
2023-02-07	424.90	431.90	416.60	419.64	419.64	354,070
2023-02-06	418.00	426.90	412.00	423.38	423.38	355,686
2023-02-03	411.89	418.80	411.89	413.59	413.59	124,295
2023-02-02	407.50	418.50	402.04	416.77	416.77	508,311
2023-02-01	412.89	412.89	402.53	405.07	405.07	181,757
2023-01-31	396.98	409.90	395.15	408.75	408.75	550,034
2023-01-30	399.99	404.84	394.00	395.16	395.16	132,553
2023-01-27	405.00	406.50	396.00	397.93	397.93	164,850
2023-01-26	399.00	412.00	396.00	404.83	404.83	1,246,390
2023-01-25	395.50	404.00	394.00	396.82	396.82	414,048
2023-01-24	391.80	397.01	375.55	393.82	393.82	345,277
2023-01-23	377.00	391.98	377.00	389.16	389.16	79,978
2023-01-20	398.67	398.67	380.70	383.90	383.90	265,883
2023-01-19	400.50	404.00	390.10	391.96	391.96	196,907
2023-01-18	390.00	401.00	386.01	399.71	399.71	264,057
2023-01-17	425.00	425.00	390.00	391.73	391.73	1,268,802
2023-01-16	427.00	429.00	419.50	420.27	420.27	81,708
2023-01-13	431.01	436.79	427.00	428.18	428.18	137,109
2023-01-12	433.00	447.00	431.00	435.62	435.62	343,433
2023-01-11	437.00	439.98	432.03	433.83	433.83	443,762
2023-01-10	426.90	439.25	426.90	436.72	436.72	594,843
2023-01-09	432.00	433.90	422.00	423.59	423.59	478,912
2023-01-06	430.00	438.00	428.00	433.11	433.11	241,503
2023-01-05	431.50	436.50	429.00	430.74	430.74	138,474
2023-01-04	434.90	436.00	428.01	432.61	432.61	379,679
2023-01-03	440.00	440.00	430.00	431.40	431.40	189,273
2023-01-02	447.75	448.48	437.00	439.25	439.25	73,567
2022-12-30	454.00	454.00	442.01	446.58	446.58	47,928
2022-12-29	434.90	450.00	428.12	446.96	446.96	489,376
2022-12-28	435.99	435.99	427.00	431.48	431.48	322,464
2022-12-27	437.98	438.00	432.20	434.58	434.58	113,322
2022-12-26	439.79	453.00	421.55	435.26	435.26	157,423
2022-12-23	440.01	440.01	425.01	429.93	429.93	200,230
2022-12-22	435.00	442.99	430.01	438.92	438.92	218,019
2022-12-21	424.00	433.49	415.05	430.98	430.98	435,092
2022-12-20	445.88	450.00	408.66	422.15	422.15	490,607
2022-12-19	449.44	450.98	441.01	441.66	441.66	66,256
2022-12-16	454.80	454.90	445.11	450.52	450.52	295,909
2022-12-15	454.98	455.90	447.00	450.77	450.77	425,421
2022-12-14	454.99	455.00	451.50	453.77	453.77	192,677
2022-12-13	451.01	456.94	451.01	453.28	453.28	179,888
2022-12-12	451.01	454.00	451.00	453.37	453.37	207,454
2022-12-09	452.00	455.00	447.02	453.14	453.14	127,260
2022-12-08	446.00	455.00	446.00	451.93	451.93	245,334
2022-12-07	445.01	454.98	443.00	453.59	453.59	301,492
2022-12-06	444.00	446.00	437.00	443.37	443.37	199,196
2022-12-05	459.90	461.00	439.00	442.09	442.09	309,108
2022-12-02	472.00	472.00	456.20	457.84	457.84	278,964
2022-12-01	476.90	476.90	467.51	468.86	468.86	136,907
2022-11-30	467.89	475.00	462.90	472.79	472.79	684,044
2022-11-29	459.00	468.00	458.16	467.24	467.24	411,514
2022-11-28	471.00	471.00	455.50	458.16	458.16	771,415

← NewerPage 16 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.