Lucky Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 449.00 | 453.00 | 434.00 | 436.17 | 436.17 | 401,893 |
| 2022-06-02 | 468.00 | 468.00 | 450.00 | 452.01 | 452.01 | 501,793 |
| 2022-06-01 | 474.96 | 474.96 | 463.00 | 464.21 | 464.21 | 269,688 |
| 2022-05-31 | 494.00 | 494.00 | 469.00 | 472.24 | 472.24 | 319,595 |
| 2022-05-30 | 488.00 | 496.88 | 485.01 | 488.64 | 488.64 | 129,320 |
| 2022-05-27 | 490.00 | 503.00 | 483.00 | 485.85 | 485.85 | 711,969 |
| 2022-05-26 | 467.40 | 485.10 | 462.00 | 481.51 | 481.51 | 393,385 |
| 2022-05-25 | 470.00 | 479.00 | 454.51 | 469.72 | 469.72 | 721,180 |
| 2022-05-24 | 479.25 | 483.00 | 467.01 | 468.07 | 468.07 | 538,131 |
| 2022-05-23 | 500.01 | 500.01 | 476.00 | 479.25 | 479.25 | 806,613 |
| 2022-05-20 | 505.70 | 505.99 | 497.10 | 502.79 | 502.79 | 151,704 |
| 2022-05-19 | 500.00 | 511.00 | 500.00 | 501.87 | 501.87 | 319,048 |
| 2022-05-18 | 498.00 | 508.40 | 487.00 | 505.61 | 505.61 | 393,915 |
| 2022-05-17 | 504.99 | 505.00 | 493.00 | 495.76 | 495.76 | 371,167 |
| 2022-05-16 | 512.10 | 523.33 | 495.00 | 502.17 | 502.17 | 470,411 |
| 2022-05-13 | 510.40 | 526.00 | 508.01 | 523.33 | 523.33 | 347,756 |
| 2022-05-12 | 517.00 | 520.00 | 495.01 | 514.54 | 514.54 | 386,732 |
| 2022-05-11 | 517.95 | 517.95 | 485.60 | 509.34 | 509.34 | 858,962 |
| 2022-05-10 | 523.00 | 523.00 | 511.50 | 515.77 | 515.77 | 407,950 |
| 2022-05-09 | 560.00 | 560.00 | 518.39 | 518.88 | 518.88 | 749,730 |
| 2022-05-06 | 566.77 | 566.77 | 558.00 | 560.42 | 560.42 | 172,193 |
| 2022-04-28 | 570.00 | 574.00 | 558.01 | 566.77 | 566.77 | 375,946 |
| 2022-04-27 | 578.50 | 584.00 | 569.88 | 571.12 | 571.12 | 147,723 |
| 2022-04-26 | 587.99 | 588.00 | 577.00 | 578.08 | 578.08 | 162,541 |
| 2022-04-25 | 590.01 | 602.00 | 583.20 | 586.02 | 586.02 | 248,219 |
| 2022-04-22 | 592.00 | 592.00 | 582.15 | 584.59 | 584.59 | 122,829 |
| 2022-04-21 | 587.10 | 590.00 | 580.00 | 586.81 | 586.81 | 131,919 |
| 2022-04-20 | 606.99 | 606.99 | 587.51 | 590.52 | 590.52 | 111,763 |
| 2022-04-19 | 604.50 | 611.00 | 593.00 | 596.76 | 596.76 | 183,573 |
| 2022-04-18 | 600.10 | 610.00 | 600.00 | 602.21 | 602.21 | 135,633 |
| 2022-04-15 | 615.00 | 622.00 | 608.00 | 609.61 | 609.61 | 134,713 |
| 2022-04-14 | 607.01 | 616.00 | 606.15 | 612.11 | 612.11 | 163,772 |
| 2022-04-13 | 622.00 | 623.00 | 609.00 | 611.74 | 611.74 | 255,441 |
| 2022-04-12 | 625.00 | 630.00 | 618.00 | 624.38 | 624.38 | 410,932 |
| 2022-04-11 | 619.99 | 634.00 | 614.01 | 626.22 | 626.22 | 1,326,877 |
| 2022-04-08 | 585.00 | 599.00 | 581.01 | 591.84 | 591.84 | 355,743 |
| 2022-04-07 | 587.70 | 588.00 | 566.12 | 576.83 | 576.83 | 615,200 |
| 2022-04-06 | 590.00 | 597.00 | 582.00 | 584.43 | 584.43 | 437,823 |
| 2022-04-05 | 595.50 | 602.00 | 582.55 | 586.04 | 586.04 | 586,557 |
| 2022-04-04 | 625.00 | 625.00 | 595.37 | 597.91 | 597.91 | 773,433 |
| 2022-04-01 | 636.35 | 650.00 | 631.10 | 643.64 | 643.64 | 640,614 |
| 2022-03-31 | 627.00 | 639.00 | 627.00 | 636.35 | 636.35 | 237,486 |
| 2022-03-30 | 627.98 | 644.00 | 612.10 | 631.69 | 631.69 | 428,413 |
| 2022-03-29 | 623.85 | 635.00 | 620.00 | 629.89 | 629.89 | 293,816 |
| 2022-03-28 | 597.00 | 620.50 | 587.00 | 617.71 | 617.71 | 486,774 |
| 2022-03-25 | 585.00 | 599.99 | 583.00 | 597.67 | 597.67 | 237,374 |
| 2022-03-24 | 576.00 | 588.00 | 565.77 | 585.08 | 585.08 | 154,423 |
| 2022-03-22 | 577.58 | 579.99 | 570.01 | 571.99 | 571.99 | 138,961 |
| 2022-03-21 | 574.00 | 582.89 | 565.00 | 577.58 | 577.58 | 189,401 |
| 2022-03-18 | 576.20 | 585.00 | 566.00 | 567.63 | 567.63 | 236,748 |
| 2022-03-17 | 593.98 | 595.00 | 583.00 | 584.58 | 584.58 | 115,120 |
| 2022-03-16 | 584.00 | 602.00 | 584.00 | 586.67 | 586.67 | 331,888 |
| 2022-03-15 | 573.75 | 584.40 | 573.50 | 583.49 | 583.49 | 110,835 |
| 2022-03-14 | 575.00 | 575.00 | 564.00 | 570.48 | 570.48 | 114,283 |
| 2022-03-11 | 587.00 | 593.00 | 571.50 | 575.08 | 575.08 | 249,060 |
| 2022-03-10 | 561.01 | 593.00 | 561.01 | 590.33 | 590.33 | 689,365 |
| 2022-03-09 | 559.99 | 573.00 | 545.50 | 552.60 | 552.60 | 834,109 |
| 2022-03-08 | 573.90 | 579.98 | 559.00 | 561.80 | 561.80 | 343,539 |
| 2022-03-07 | 615.61 | 615.61 | 573.00 | 575.19 | 575.19 | 1,000,914 |
| 2022-03-04 | 619.99 | 626.40 | 617.00 | 619.27 | 619.27 | 124,666 |
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.