Lucky Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 449.00 | 455.00 | 439.50 | 445.15 | 445.15 | 955,502 |
| 2026-07-21 | 449.00 | 462.39 | 449.00 | 450.00 | 450.00 | 1,550,022 |
| 2026-07-20 | 441.00 | 448.40 | 436.72 | 446.42 | 446.42 | 1,685,018 |
| 2026-07-17 | 453.00 | 456.49 | 444.14 | 445.63 | 445.63 | 1,489,663 |
| 2026-07-16 | 444.50 | 453.48 | 444.50 | 451.20 | 451.20 | 1,390,663 |
| 2026-07-15 | 439.50 | 448.75 | 439.00 | 442.45 | 442.45 | 1,226,889 |
| 2026-07-14 | 455.00 | 456.90 | 437.00 | 438.68 | 438.68 | 2,616,052 |
| 2026-07-13 | 463.00 | 465.00 | 457.00 | 459.46 | 459.46 | 1,271,920 |
| 2026-07-10 | 470.00 | 474.90 | 466.99 | 468.58 | 468.58 | 1,064,007 |
| 2026-07-09 | 462.00 | 470.00 | 461.01 | 466.59 | 466.59 | 2,018,665 |
| 2026-07-08 | 477.00 | 479.94 | 456.00 | 464.99 | 464.99 | 5,648,437 |
| 2026-07-07 | 489.00 | 490.50 | 480.01 | 481.39 | 481.39 | 1,452,331 |
| 2026-07-06 | 482.89 | 490.80 | 482.00 | 488.66 | 488.66 | 2,184,221 |
| 2026-07-03 | 481.05 | 484.90 | 476.00 | 480.12 | 480.12 | 1,155,247 |
| 2026-07-02 | 474.90 | 484.90 | 474.90 | 480.03 | 480.03 | 3,253,073 |
| 2026-07-01 | 470.00 | 474.92 | 469.29 | 472.38 | 472.38 | 2,038,908 |
| 2026-06-30 | 462.10 | 471.50 | 462.10 | 469.52 | 469.52 | 1,320,094 |
| 2026-06-29 | 467.75 | 467.75 | 460.50 | 461.84 | 461.84 | 902,422 |
| 2026-06-24 | 458.02 | 469.00 | 458.02 | 467.75 | 467.75 | 1,991,650 |
| 2026-06-23 | 460.01 | 462.90 | 455.00 | 457.47 | 457.47 | 1,694,484 |
| 2026-06-22 | 465.11 | 467.90 | 457.50 | 459.06 | 459.06 | 1,538,353 |
| 2026-06-19 | 471.00 | 472.99 | 459.00 | 462.98 | 462.98 | 2,737,636 |
| 2026-06-18 | 472.00 | 477.00 | 469.99 | 471.57 | 471.57 | 2,098,556 |
| 2026-06-17 | 470.00 | 475.00 | 464.16 | 470.61 | 470.61 | 3,055,536 |
| 2026-06-16 | 472.50 | 475.90 | 463.63 | 469.82 | 469.82 | 4,277,608 |
| 2026-06-15 | 470.00 | 472.40 | 460.90 | 469.36 | 469.36 | 6,516,394 |
| 2026-06-12 | 438.88 | 454.01 | 436.52 | 449.11 | 449.11 | 5,436,081 |
| 2026-06-11 | 427.00 | 434.90 | 422.00 | 433.09 | 433.09 | 3,275,763 |
| 2026-06-10 | 431.00 | 435.00 | 427.00 | 429.35 | 429.35 | 1,587,252 |
| 2026-06-09 | 432.99 | 438.00 | 431.00 | 432.15 | 432.15 | 3,790,348 |
| 2026-06-08 | 426.00 | 429.90 | 423.50 | 426.49 | 426.49 | 1,162,090 |
| 2026-06-05 | 435.60 | 437.67 | 430.20 | 431.50 | 431.50 | 850,824 |
| 2026-06-04 | 434.95 | 436.36 | 430.00 | 434.40 | 434.40 | 937,132 |
| 2026-06-03 | 435.00 | 435.00 | 427.00 | 429.83 | 429.83 | 1,560,670 |
| 2026-06-02 | 437.14 | 441.50 | 432.00 | 435.67 | 435.67 | 1,596,078 |
| 2026-06-01 | 451.90 | 452.15 | 434.00 | 437.14 | 437.14 | 2,214,263 |
| 2026-05-29 | 440.00 | 454.50 | 437.80 | 453.43 | 453.43 | 4,073,832 |
| 2026-05-25 | 435.00 | 438.50 | 430.00 | 436.77 | 436.77 | 1,913,466 |
| 2026-05-22 | 430.48 | 431.50 | 420.16 | 422.13 | 422.13 | 1,107,759 |
| 2026-05-21 | 418.00 | 434.00 | 418.00 | 426.82 | 426.82 | 4,012,991 |
| 2026-05-20 | 410.01 | 412.25 | 405.01 | 410.88 | 410.88 | 3,983,677 |
| 2026-05-19 | 408.11 | 415.49 | 406.11 | 407.89 | 407.89 | 628,912 |
| 2026-05-18 | 413.15 | 414.99 | 405.00 | 406.51 | 406.51 | 949,984 |
| 2026-05-15 | 429.00 | 429.00 | 416.00 | 417.75 | 417.75 | 1,174,717 |
| 2026-05-14 | 422.36 | 429.90 | 421.00 | 422.80 | 422.80 | 531,442 |
| 2026-05-13 | 428.02 | 431.40 | 421.00 | 422.36 | 422.36 | 767,836 |
| 2026-05-12 | 436.13 | 440.00 | 427.00 | 428.30 | 428.30 | 708,151 |
| 2026-05-11 | 440.26 | 441.40 | 435.00 | 436.13 | 436.13 | 1,302,881 |
| 2026-05-08 | 442.00 | 448.97 | 438.00 | 445.73 | 445.73 | 1,727,932 |
| 2026-05-07 | 445.25 | 457.00 | 436.00 | 449.60 | 449.60 | 3,840,933 |
| 2026-05-06 | 420.10 | 444.00 | 418.11 | 439.61 | 439.61 | 5,101,180 |
| 2026-05-05 | 405.00 | 411.90 | 405.00 | 409.10 | 409.10 | 964,827 |
| 2026-05-04 | 411.00 | 425.00 | 406.81 | 411.18 | 411.18 | 1,757,797 |
| 2026-04-30 | 413.94 | 413.94 | 400.51 | 407.99 | 407.99 | 2,247,520 |
| 2026-04-29 | 418.01 | 425.90 | 410.50 | 418.41 | 418.41 | 1,767,142 |
| 2026-04-28 | 417.99 | 421.00 | 415.00 | 418.64 | 418.64 | 881,743 |
| 2026-04-27 | 430.00 | 434.00 | 420.00 | 422.88 | 422.88 | 990,168 |
| 2026-04-24 | 422.27 | 435.00 | 415.00 | 430.25 | 430.25 | 1,386,253 |
| 2026-04-23 | 430.00 | 433.99 | 420.55 | 425.80 | 425.80 | 1,051,797 |
| 2026-04-22 | 441.00 | 442.97 | 429.05 | 431.12 | 431.12 | 1,376,109 |
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.