Lucky Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	623.00	624.00	613.26	616.68	616.68	172,958
2022-03-02	638.00	638.00	616.01	624.87	624.87	465,956
2022-03-01	664.99	664.99	640.00	641.63	641.63	233,330
2022-02-28	640.00	663.00	622.15	648.98	648.98	279,974
2022-02-25	645.00	646.00	630.00	633.51	633.51	256,634
2022-02-24	650.00	653.50	630.11	635.18	635.18	623,015
2022-02-23	668.00	670.00	655.00	665.36	665.36	154,698
2022-02-22	675.70	675.70	650.00	661.83	661.83	217,890
2022-02-21	685.70	685.70	670.50	673.19	673.19	39,623
2022-02-18	680.90	683.95	675.60	681.68	681.68	35,630
2022-02-17	683.80	683.80	672.00	675.52	675.52	25,838
2022-02-16	686.80	686.80	675.01	676.89	676.89	156,345
2022-02-15	675.10	686.90	675.10	680.89	680.89	44,762
2022-02-14	689.98	697.88	678.00	682.34	682.34	216,344
2022-02-11	688.99	694.00	682.10	691.95	691.95	151,653
2022-02-10	690.00	692.50	681.50	683.39	683.39	174,765
2022-02-09	688.00	693.50	685.01	688.11	688.11	248,846
2022-02-08	688.00	689.00	681.33	684.44	684.44	169,934
2022-02-07	693.98	693.98	682.52	683.28	683.28	152,788
2022-02-04	694.00	696.75	681.01	688.73	688.73	271,982
2022-02-03	699.00	704.75	681.01	685.39	685.39	333,203
2022-02-02	684.00	695.00	684.00	693.20	693.20	257,069
2022-02-01	676.50	693.00	676.50	684.38	127.43	825,185
2022-01-31	685.00	690.00	681.00	683.12	683.12	129,657
2022-01-28	695.00	698.89	671.11	680.79	680.79	284,802
2022-01-27	689.00	698.00	687.00	695.19	695.19	304,176
2022-01-26	689.75	695.00	676.50	689.37	689.37	162,324
2022-01-25	671.00	688.00	670.00	684.93	684.93	319,971
2022-01-24	674.85	674.85	661.10	665.22	665.22	63,821
2022-01-21	658.00	674.00	658.00	667.70	667.70	91,261
2022-01-20	665.00	673.99	646.80	664.26	664.26	474,853
2022-01-19	682.00	682.00	655.00	660.16	660.16	168,137
2022-01-18	678.01	689.89	672.55	674.59	674.59	146,842
2022-01-17	670.00	684.90	667.00	682.66	682.66	43,978
2022-01-14	680.00	684.98	674.50	674.92	674.92	58,716
2022-01-13	683.00	694.97	679.50	679.94	679.94	127,106
2022-01-12	692.00	696.00	684.00	685.26	685.26	246,499
2022-01-11	698.00	701.99	688.00	690.03	690.03	226,747
2022-01-10	685.05	698.00	685.05	696.65	696.65	176,422
2022-01-07	690.00	696.00	677.02	688.59	688.59	205,522
2022-01-06	691.80	698.99	685.00	688.28	688.28	772,137
2022-01-05	699.00	699.00	691.60	693.79	693.79	198,156
2022-01-04	689.00	703.00	686.00	701.27	701.27	490,093
2022-01-03	680.00	690.50	679.99	689.09	689.09	157,080
2021-12-31	672.00	689.95	672.00	679.28	126.48	1,805,405
2021-12-30	685.99	696.00	671.15	678.28	126.29	4,064,450
2021-12-29	676.25	684.00	674.29	680.85	126.77	1,234,330
2021-12-28	675.25	684.00	675.06	678.37	126.31	1,363,910
2021-12-27	678.10	679.90	672.62	676.52	125.97	552,850
2021-12-24	686.00	686.90	676.00	678.35	126.31	672,805
2021-12-23	686.00	694.99	680.26	683.66	127.30	1,455,035
2021-12-22	694.00	697.00	678.50	684.48	127.45	1,176,275
2021-12-21	694.00	704.90	686.00	691.09	128.68	2,023,505
2021-12-20	674.58	701.00	666.01	693.74	129.17	3,390,410
2021-12-17	663.00	686.50	654.00	674.58	125.60	5,113,835
2021-12-16	683.00	683.00	661.00	664.56	123.74	3,746,470
2021-12-15	672.00	688.44	665.00	685.85	127.70	6,899,000
2021-12-14	638.00	648.01	626.65	640.41	119.24	3,433,095
2021-12-13	639.99	648.00	624.00	631.59	117.60	2,612,190
2021-12-10	632.00	637.69	608.55	634.15	118.08	3,925,805

← NewerPage 20 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.