Lucky Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 632.00 | 637.69 | 608.55 | 634.15 | 118.08 | 3,925,805 |
| 2021-12-09 | 655.00 | 655.00 | 622.01 | 630.93 | 117.48 | 3,579,250 |
| 2021-12-08 | 663.00 | 666.00 | 649.00 | 650.31 | 121.09 | 2,298,935 |
| 2021-12-07 | 652.00 | 670.77 | 651.50 | 663.59 | 123.56 | 2,014,345 |
| 2021-12-06 | 654.75 | 658.00 | 641.00 | 651.55 | 121.32 | 1,431,795 |
| 2021-12-03 | 654.00 | 675.00 | 634.00 | 647.94 | 120.64 | 7,581,205 |
| 2021-12-02 | 715.00 | 715.00 | 674.56 | 674.56 | 125.60 | 14,940,330 |
| 2021-12-01 | 725.10 | 735.75 | 713.10 | 729.25 | 135.78 | 11,142,135 |
| 2021-11-30 | 728.00 | 744.45 | 704.10 | 713.05 | 132.77 | 41,612,059 |
| 2021-11-29 | 696.00 | 735.00 | 691.60 | 725.77 | 135.14 | 3,917,185 |
| 2021-11-26 | 681.00 | 709.00 | 671.00 | 693.31 | 129.09 | 4,766,960 |
| 2021-11-25 | 699.00 | 699.00 | 668.15 | 681.10 | 126.82 | 4,632,785 |
| 2021-11-24 | 727.99 | 727.99 | 690.00 | 691.96 | 128.84 | 4,565,830 |
| 2021-11-23 | 735.00 | 739.50 | 712.00 | 719.69 | 134.00 | 2,535,270 |
| 2021-11-22 | 771.71 | 772.00 | 730.00 | 733.26 | 136.53 | 3,855,905 |
| 2021-11-19 | 762.00 | 773.00 | 749.01 | 768.32 | 143.06 | 2,459,760 |
| 2021-11-18 | 740.00 | 760.00 | 732.00 | 754.14 | 140.42 | 3,495,750 |
| 2021-11-17 | 765.00 | 765.00 | 731.01 | 737.39 | 137.30 | 1,842,275 |
| 2021-11-16 | 739.80 | 769.96 | 733.00 | 761.47 | 141.78 | 2,300,195 |
| 2021-11-15 | 748.99 | 748.99 | 726.11 | 731.37 | 136.18 | 1,031,950 |
| 2021-11-12 | 765.99 | 765.99 | 736.50 | 740.46 | 137.87 | 1,103,995 |
| 2021-11-11 | 766.99 | 768.99 | 753.00 | 756.72 | 140.90 | 640,940 |
| 2021-11-10 | 771.00 | 774.84 | 758.00 | 763.55 | 142.17 | 2,059,790 |
| 2021-11-09 | 768.00 | 775.00 | 748.00 | 768.17 | 143.03 | 5,722,975 |
| 2021-11-08 | 773.99 | 776.25 | 762.00 | 772.72 | 143.88 | 2,957,970 |
| 2021-11-05 | 760.00 | 784.00 | 756.00 | 764.13 | 142.28 | 2,040,720 |
| 2021-11-04 | 763.50 | 773.00 | 757.00 | 760.07 | 141.52 | 3,173,350 |
| 2021-11-03 | 775.00 | 784.00 | 766.13 | 769.02 | 143.19 | 2,382,515 |
| 2021-11-02 | 803.00 | 810.80 | 776.61 | 780.10 | 145.25 | 1,839,580 |
| 2021-11-01 | 809.99 | 818.44 | 787.00 | 790.31 | 147.15 | 4,959,480 |
| 2021-10-29 | 739.00 | 779.90 | 730.00 | 775.00 | 144.30 | 4,143,480 |
| 2021-10-28 | 720.00 | 738.00 | 720.00 | 734.32 | 136.73 | 3,751,585 |
| 2021-10-27 | 705.99 | 724.88 | 705.00 | 714.97 | 133.12 | 1,485,310 |
| 2021-10-26 | 699.99 | 700.00 | 695.00 | 698.00 | 129.97 | 1,197,645 |
| 2021-10-25 | 709.00 | 711.95 | 696.53 | 697.51 | 129.87 | 956,520 |
| 2021-10-22 | 709.00 | 745.00 | 706.00 | 708.82 | 131.98 | 3,664,725 |
| 2021-10-21 | 707.99 | 719.99 | 700.00 | 706.79 | 131.60 | 1,537,345 |
| 2021-10-20 | 682.00 | 709.75 | 682.00 | 701.39 | 130.60 | 1,718,870 |
← NewerPage 21 of 21 · 1,238 trading days
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.