Lucky Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 448.00 | 448.00 | 438.50 | 441.02 | 441.02 | 1,632,822 |
| 2026-04-20 | 445.00 | 445.00 | 430.10 | 440.86 | 440.86 | 3,733,292 |
| 2026-04-17 | 438.01 | 451.95 | 437.01 | 449.37 | 449.37 | 3,389,829 |
| 2026-04-16 | 439.99 | 444.00 | 430.15 | 435.50 | 435.50 | 2,920,671 |
| 2026-04-15 | 455.00 | 458.44 | 433.99 | 435.77 | 435.77 | 5,435,632 |
| 2026-04-14 | 425.00 | 438.00 | 420.00 | 434.36 | 434.36 | 4,056,475 |
| 2026-04-13 | 415.00 | 425.00 | 407.00 | 410.06 | 410.06 | 3,601,011 |
| 2026-04-10 | 431.11 | 447.80 | 431.11 | 435.76 | 435.76 | 3,957,795 |
| 2026-04-09 | 439.80 | 439.80 | 402.00 | 429.97 | 429.97 | 7,125,029 |
| 2026-04-08 | 420.33 | 420.33 | 420.33 | 420.33 | 420.33 | 858,501 |
| 2026-04-07 | 372.00 | 385.00 | 370.00 | 382.12 | 382.12 | 2,395,447 |
| 2026-04-06 | 370.50 | 382.56 | 361.36 | 379.26 | 379.26 | 3,261,316 |
| 2026-04-03 | 370.00 | 377.00 | 369.00 | 371.17 | 371.17 | 1,461,592 |
| 2026-04-02 | 376.00 | 383.44 | 370.00 | 378.75 | 378.75 | 2,852,587 |
| 2026-04-01 | 368.00 | 392.55 | 368.00 | 389.58 | 389.58 | 6,249,051 |
| 2026-03-31 | 355.00 | 364.00 | 350.52 | 356.86 | 356.86 | 1,986,599 |
| 2026-03-30 | 362.30 | 364.00 | 339.00 | 345.09 | 345.09 | 2,657,018 |
| 2026-03-27 | 366.15 | 373.00 | 360.00 | 362.30 | 362.30 | 1,987,580 |
| 2026-03-26 | 383.97 | 383.97 | 363.00 | 366.56 | 366.56 | 3,312,882 |
| 2026-03-25 | 370.23 | 389.25 | 368.11 | 384.99 | 384.99 | 4,696,288 |
| 2026-03-24 | 379.68 | 379.68 | 358.00 | 365.22 | 365.22 | 4,346,775 |
| 2026-03-19 | 350.03 | 358.52 | 344.00 | 354.85 | 354.85 | 2,716,650 |
| 2026-03-18 | 349.99 | 363.50 | 343.97 | 356.53 | 356.53 | 2,708,443 |
| 2026-03-17 | 345.00 | 354.98 | 341.00 | 346.79 | 346.79 | 2,681,764 |
| 2026-03-16 | 358.40 | 359.00 | 341.50 | 342.91 | 342.91 | 2,232,849 |
| 2026-03-13 | 365.00 | 367.65 | 350.00 | 358.85 | 358.85 | 1,885,853 |
| 2026-03-12 | 375.10 | 377.96 | 365.00 | 366.50 | 366.50 | 1,772,781 |
| 2026-03-11 | 385.00 | 390.00 | 375.10 | 379.02 | 379.02 | 1,669,709 |
| 2026-03-10 | 376.00 | 379.47 | 371.00 | 379.41 | 379.41 | 1,965,393 |
| 2026-03-09 | 344.74 | 359.99 | 344.74 | 344.97 | 344.97 | 3,897,451 |
| 2026-03-06 | 397.99 | 398.00 | 381.99 | 383.04 | 383.04 | 2,031,009 |
| 2026-03-05 | 392.95 | 400.50 | 390.00 | 398.83 | 398.83 | 3,782,703 |
| 2026-03-04 | 398.00 | 398.00 | 389.00 | 390.60 | 390.60 | 1,650,846 |
| 2026-03-03 | 387.00 | 405.00 | 381.27 | 398.55 | 398.55 | 4,351,762 |
| 2026-03-02 | 379.96 | 410.20 | 379.96 | 381.27 | 381.27 | 7,253,805 |
| 2026-02-27 | 420.00 | 435.00 | 410.20 | 422.18 | 422.18 | 1,338,120 |
| 2026-02-26 | 415.00 | 430.50 | 408.00 | 424.06 | 424.06 | 2,515,007 |
| 2026-02-25 | 423.24 | 428.30 | 410.55 | 414.58 | 414.58 | 1,153,268 |
| 2026-02-24 | 415.00 | 431.02 | 405.00 | 422.22 | 422.22 | 2,981,168 |
| 2026-02-23 | 434.99 | 435.00 | 397.00 | 407.97 | 407.97 | 3,536,711 |
| 2026-02-20 | 435.80 | 441.97 | 424.01 | 436.50 | 436.50 | 1,735,381 |
| 2026-02-19 | 453.90 | 453.90 | 432.60 | 435.72 | 435.72 | 1,299,232 |
| 2026-02-18 | 449.00 | 457.50 | 445.50 | 454.25 | 454.25 | 4,594,770 |
| 2026-02-17 | 449.06 | 457.00 | 441.00 | 445.65 | 445.65 | 2,541,525 |
| 2026-02-16 | 461.02 | 462.00 | 442.00 | 449.06 | 449.06 | 5,941,873 |
| 2026-02-13 | 472.00 | 472.00 | 454.01 | 460.86 | 460.86 | 4,047,882 |
| 2026-02-12 | 477.00 | 482.50 | 467.06 | 472.88 | 472.88 | 2,375,010 |
| 2026-02-11 | 466.00 | 484.00 | 466.00 | 477.53 | 477.53 | 4,625,558 |
| 2026-02-10 | 459.99 | 470.00 | 453.01 | 465.95 | 465.95 | 1,816,434 |
| 2026-02-09 | 472.00 | 473.85 | 455.76 | 457.49 | 457.49 | 2,459,358 |
| 2026-02-06 | 477.00 | 478.00 | 466.50 | 468.65 | 468.65 | 1,405,871 |
| 2026-02-04 | 477.00 | 481.75 | 475.00 | 476.66 | 476.66 | 2,918,769 |
| 2026-02-03 | 479.27 | 481.50 | 475.01 | 476.06 | 476.06 | 1,482,328 |
| 2026-02-02 | 483.50 | 486.82 | 473.50 | 475.91 | 475.91 | 1,361,788 |
| 2026-01-30 | 467.90 | 489.50 | 465.00 | 482.13 | 482.13 | 2,341,538 |
| 2026-01-29 | 480.00 | 483.50 | 462.51 | 465.43 | 465.43 | 1,801,771 |
| 2026-01-28 | 478.00 | 485.00 | 475.01 | 478.07 | 478.07 | 1,043,937 |
| 2026-01-27 | 485.00 | 485.00 | 475.10 | 477.24 | 477.24 | 1,724,656 |
| 2026-01-26 | 492.00 | 499.00 | 480.06 | 486.26 | 486.26 | 1,521,757 |
| 2026-01-23 | 494.98 | 497.00 | 485.01 | 491.94 | 491.94 | 945,441 |
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.