Lucky Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	492.00	492.00	482.67	484.23	484.23	168,456
2022-11-24	487.15	491.00	485.01	487.17	487.17	255,363
2022-11-23	489.00	489.90	486.00	487.15	487.15	50,250
2022-11-22	486.00	491.89	484.00	487.53	487.53	360,017
2022-11-21	484.00	488.50	483.30	485.62	485.62	132,352
2022-11-18	489.93	489.93	485.00	487.93	487.93	193,130
2022-11-17	488.99	490.28	486.01	487.79	487.79	255,538
2022-11-16	489.88	489.88	482.99	486.99	486.99	80,738
2022-11-15	488.20	493.40	485.00	485.75	485.75	418,803
2022-11-14	489.97	490.50	482.00	489.08	489.08	134,335
2022-11-11	492.00	493.00	488.50	490.60	490.60	153,631
2022-11-10	491.90	493.70	488.00	490.87	490.87	467,304
2022-11-08	488.85	491.40	487.00	489.36	489.36	351,961
2022-11-07	484.00	489.00	483.00	483.63	483.63	98,708
2022-11-04	485.10	487.99	482.00	483.22	483.22	246,243
2022-11-03	489.00	494.75	488.50	489.91	489.91	351,219
2022-11-02	492.00	492.98	485.20	489.62	489.62	160,234
2022-11-01	493.74	494.00	486.08	492.37	492.37	442,507
2022-10-31	488.00	488.00	481.00	485.28	485.28	121,323
2022-10-28	494.90	494.99	478.23	480.65	480.65	225,543
2022-10-27	493.00	499.39	491.00	493.08	493.08	346,580
2022-10-26	503.25	506.92	494.50	497.58	497.58	377,351
2022-10-25	513.50	513.50	506.00	508.01	508.01	212,600
2022-10-24	518.00	518.00	510.51	511.03	511.03	383,182
2022-10-21	513.99	514.90	508.10	512.90	512.90	186,632
2022-10-20	516.00	516.00	512.00	512.08	512.08	241,135
2022-10-19	513.00	515.90	510.50	513.72	513.72	367,206
2022-10-18	511.52	515.49	506.99	509.69	509.69	411,636
2022-10-17	514.89	514.90	509.70	510.42	510.42	393,801
2022-10-14	516.99	516.99	511.01	512.41	512.41	206,757
2022-10-13	514.01	517.09	510.90	512.57	512.57	186,571
2022-10-12	515.50	520.00	512.00	513.50	513.50	363,242
2022-10-11	516.00	517.10	510.20	513.44	513.44	333,876
2022-10-10	514.00	517.50	510.50	514.59	514.59	508,375
2022-10-07	510.90	520.90	510.15	511.86	511.86	823,970
2022-10-06	519.98	523.00	512.13	513.04	513.04	661,341
2022-10-05	510.00	518.89	507.80	516.76	516.76	1,329,524
2022-10-04	496.20	511.00	495.33	505.93	505.93	1,611,597
2022-10-03	498.89	498.89	492.05	494.23	494.23	170,261
2022-10-01	501.00	507.90	491.11	496.56	496.56	836,928
2022-09-30	501.00	507.90	491.11	496.56	496.56	836,928
2022-09-29	497.79	505.99	492.00	502.99	502.99	996,340
2022-09-28	495.90	503.50	494.05	495.99	495.99	780,047
2022-09-27	490.00	498.65	486.00	493.54	493.54	1,112,140
2022-09-26	481.00	493.00	470.00	485.93	485.93	1,740,483
2022-09-23	493.90	494.05	477.05	479.65	479.65	338,713
2022-09-22	480.00	489.74	473.05	488.23	488.23	512,537
2022-09-21	494.99	495.99	481.00	483.43	483.43	428,667
2022-09-20	503.90	503.98	491.50	492.78	492.78	427,623
2022-09-19	511.69	511.69	500.00	501.99	501.99	174,812
2022-09-16	511.08	515.20	506.80	508.17	508.17	411,958
2022-09-15	514.00	523.35	509.50	510.97	510.97	922,911
2022-09-14	513.40	515.75	510.00	512.81	512.81	157,459
2022-09-13	513.40	516.70	512.53	513.40	513.40	191,115
2022-09-12	516.00	518.99	510.00	512.28	512.28	155,566
2022-09-09	516.00	520.00	513.50	514.54	514.54	346,278
2022-09-08	511.01	517.89	510.50	514.57	514.57	413,770
2022-09-07	519.90	520.00	507.02	508.21	508.21	137,412
2022-09-06	516.00	516.00	509.00	512.28	512.28	201,540
2022-09-05	519.95	524.50	513.60	517.11	517.11	485,020

← NewerPage 17 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.