Lucky Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 522.00 | 526.45 | 518.00 | 520.74 | 520.74 | 391,581 |
| 2022-09-01 | 518.98 | 529.51 | 516.72 | 523.37 | 523.37 | 1,142,761 |
| 2022-08-31 | 508.99 | 519.50 | 507.10 | 516.72 | 516.72 | 572,071 |
| 2022-08-30 | 518.90 | 521.50 | 507.00 | 509.89 | 509.89 | 1,033,635 |
| 2022-08-29 | 517.00 | 517.00 | 497.21 | 511.57 | 511.57 | 1,300,134 |
| 2022-08-26 | 540.00 | 540.00 | 517.01 | 518.78 | 518.78 | 2,097,136 |
| 2022-08-25 | 507.00 | 526.90 | 501.00 | 520.81 | 520.81 | 1,970,583 |
| 2022-08-24 | 522.00 | 527.00 | 507.00 | 509.58 | 509.58 | 1,021,093 |
| 2022-08-23 | 497.00 | 521.87 | 495.99 | 518.07 | 518.07 | 2,185,086 |
| 2022-08-22 | 492.80 | 493.89 | 485.00 | 490.56 | 490.56 | 512,742 |
| 2022-08-19 | 495.11 | 498.41 | 490.30 | 492.89 | 492.89 | 330,146 |
| 2022-08-18 | 502.99 | 511.00 | 495.00 | 500.68 | 500.68 | 1,220,122 |
| 2022-08-17 | 482.00 | 505.43 | 478.20 | 498.29 | 498.29 | 1,947,928 |
| 2022-08-16 | 475.00 | 489.45 | 473.25 | 479.83 | 479.83 | 2,561,946 |
| 2022-08-15 | 465.00 | 480.50 | 462.55 | 473.97 | 473.97 | 2,317,379 |
| 2022-08-12 | 464.00 | 465.00 | 460.00 | 463.30 | 463.30 | 504,503 |
| 2022-08-11 | 462.00 | 467.67 | 459.00 | 464.49 | 464.49 | 572,770 |
| 2022-08-10 | 471.00 | 476.89 | 458.00 | 461.49 | 461.49 | 1,213,367 |
| 2022-08-05 | 454.99 | 474.90 | 454.99 | 466.15 | 466.15 | 1,830,646 |
| 2022-08-04 | 442.10 | 454.95 | 442.10 | 452.17 | 452.17 | 794,586 |
| 2022-08-03 | 419.99 | 448.35 | 416.06 | 441.55 | 441.55 | 1,174,910 |
| 2022-08-02 | 413.80 | 421.00 | 409.12 | 417.12 | 417.12 | 254,715 |
| 2022-08-01 | 412.00 | 415.90 | 409.01 | 413.80 | 413.80 | 109,858 |
| 2022-07-29 | 418.00 | 418.00 | 410.03 | 411.93 | 411.93 | 187,844 |
| 2022-07-28 | 417.97 | 423.90 | 415.00 | 416.24 | 416.24 | 509,039 |
| 2022-07-27 | 414.41 | 417.99 | 411.00 | 415.68 | 415.68 | 282,249 |
| 2022-07-26 | 416.99 | 421.88 | 409.00 | 414.41 | 414.41 | 358,293 |
| 2022-07-25 | 415.00 | 417.99 | 411.51 | 414.79 | 414.79 | 150,708 |
| 2022-07-22 | 425.99 | 427.00 | 407.31 | 418.96 | 418.96 | 560,455 |
| 2022-07-21 | 430.00 | 430.95 | 422.00 | 423.20 | 423.20 | 223,965 |
| 2022-07-20 | 430.89 | 433.50 | 425.00 | 428.15 | 428.15 | 226,004 |
| 2022-07-19 | 436.00 | 439.98 | 423.50 | 427.70 | 427.70 | 318,493 |
| 2022-07-18 | 440.00 | 445.00 | 433.00 | 436.12 | 436.12 | 328,980 |
| 2022-07-15 | 458.50 | 463.00 | 445.60 | 451.28 | 451.28 | 586,724 |
| 2022-07-14 | 451.00 | 458.90 | 443.00 | 456.44 | 456.44 | 750,348 |
| 2022-07-13 | 434.99 | 447.00 | 430.11 | 444.83 | 444.83 | 484,102 |
| 2022-07-07 | 439.50 | 440.02 | 434.00 | 435.40 | 435.40 | 133,871 |
| 2022-07-06 | 439.90 | 443.95 | 435.60 | 437.12 | 437.12 | 324,177 |
| 2022-07-05 | 441.50 | 444.00 | 433.80 | 435.31 | 435.31 | 146,781 |
| 2022-07-04 | 450.50 | 457.90 | 439.40 | 440.32 | 440.32 | 436,179 |
| 2022-07-01 | 458.00 | 458.50 | 451.03 | 452.69 | 452.69 | 159,303 |
| 2022-06-30 | 457.50 | 466.00 | 450.10 | 459.04 | 459.04 | 1,584,750 |
| 2022-06-29 | 452.91 | 464.99 | 449.01 | 457.51 | 457.51 | 899,482 |
| 2022-06-28 | 448.00 | 475.00 | 447.00 | 460.47 | 460.47 | 1,000,421 |
| 2022-06-27 | 437.99 | 450.00 | 436.00 | 447.08 | 447.08 | 621,735 |
| 2022-06-24 | 461.90 | 463.00 | 427.26 | 436.17 | 436.17 | 874,681 |
| 2022-06-23 | 461.00 | 468.00 | 460.51 | 461.90 | 461.90 | 403,926 |
| 2022-06-22 | 467.00 | 469.00 | 457.55 | 459.70 | 459.70 | 579,775 |
| 2022-06-21 | 454.00 | 467.00 | 451.11 | 464.76 | 464.76 | 907,649 |
| 2022-06-20 | 466.00 | 468.50 | 450.01 | 453.20 | 453.20 | 404,493 |
| 2022-06-17 | 459.98 | 469.00 | 457.90 | 463.79 | 463.79 | 677,307 |
| 2022-06-16 | 450.02 | 459.50 | 448.05 | 458.35 | 458.35 | 452,041 |
| 2022-06-15 | 451.99 | 459.49 | 450.99 | 453.68 | 453.68 | 533,921 |
| 2022-06-14 | 447.50 | 451.60 | 443.00 | 448.20 | 448.20 | 441,663 |
| 2022-06-13 | 466.10 | 466.10 | 444.00 | 451.02 | 451.02 | 716,623 |
| 2022-06-10 | 468.80 | 473.00 | 462.00 | 467.18 | 467.18 | 420,217 |
| 2022-06-09 | 471.00 | 472.00 | 462.00 | 464.78 | 464.78 | 415,877 |
| 2022-06-08 | 445.01 | 476.00 | 440.52 | 465.05 | 465.05 | 1,183,064 |
| 2022-06-07 | 448.00 | 453.60 | 442.60 | 448.27 | 448.27 | 304,631 |
| 2022-06-06 | 438.00 | 451.00 | 430.99 | 444.91 | 444.91 | 320,121 |
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.