Lucky Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 494.98 | 497.00 | 485.01 | 491.94 | 491.94 | 945,441 |
| 2026-01-22 | 491.99 | 497.20 | 490.10 | 495.17 | 495.17 | 788,835 |
| 2026-01-21 | 498.49 | 499.79 | 490.00 | 492.35 | 492.35 | 1,161,563 |
| 2026-01-20 | 501.00 | 502.96 | 495.00 | 496.37 | 496.37 | 1,004,690 |
| 2026-01-19 | 497.99 | 501.25 | 494.16 | 500.15 | 500.15 | 1,057,520 |
| 2026-01-16 | 488.10 | 500.12 | 488.10 | 493.86 | 493.86 | 1,495,746 |
| 2026-01-15 | 490.02 | 495.00 | 485.00 | 487.58 | 487.58 | 818,902 |
| 2026-01-14 | 500.26 | 502.00 | 487.11 | 490.00 | 490.00 | 1,683,329 |
| 2026-01-13 | 494.20 | 506.00 | 488.00 | 500.09 | 500.09 | 1,677,757 |
| 2026-01-12 | 498.30 | 499.97 | 490.00 | 491.18 | 491.18 | 1,108,288 |
| 2026-01-09 | 507.00 | 508.27 | 492.00 | 498.30 | 498.30 | 1,889,315 |
| 2026-01-08 | 514.49 | 516.88 | 504.55 | 507.84 | 507.84 | 2,146,131 |
| 2026-01-07 | 508.80 | 515.23 | 506.01 | 512.15 | 512.15 | 2,461,854 |
| 2026-01-06 | 490.50 | 514.00 | 489.00 | 508.80 | 508.80 | 6,692,054 |
| 2026-01-05 | 478.50 | 498.99 | 478.50 | 488.36 | 488.36 | 3,367,840 |
| 2026-01-02 | 483.99 | 486.65 | 472.00 | 478.44 | 478.44 | 1,492,540 |
| 2026-01-01 | 476.01 | 492.00 | 476.01 | 481.02 | 481.02 | 1,560,281 |
| 2025-12-31 | 492.00 | 492.00 | 470.00 | 474.96 | 474.96 | 3,110,153 |
| 2025-12-30 | 487.00 | 492.00 | 486.10 | 487.24 | 487.24 | 1,120,108 |
| 2025-12-29 | 489.89 | 495.00 | 484.80 | 486.74 | 486.74 | 941,680 |
| 2025-12-26 | 491.89 | 497.80 | 485.00 | 486.36 | 480.41 | 1,277,190 |
| 2025-12-24 | 495.01 | 502.00 | 487.96 | 490.42 | 490.42 | 1,659,599 |
| 2025-12-23 | 510.00 | 520.00 | 505.10 | 509.20 | 509.20 | 1,265,993 |
| 2025-12-22 | 498.99 | 529.50 | 495.00 | 512.70 | 512.70 | 3,865,992 |
| 2025-12-19 | 485.67 | 503.04 | 485.67 | 499.04 | 499.04 | 2,918,362 |
| 2025-12-18 | 479.11 | 495.03 | 477.00 | 485.49 | 485.49 | 1,456,032 |
| 2025-12-17 | 488.80 | 490.50 | 471.20 | 476.63 | 476.63 | 1,401,564 |
| 2025-12-16 | 491.98 | 500.00 | 487.50 | 488.30 | 488.30 | 1,138,092 |
| 2025-12-15 | 490.00 | 496.00 | 487.02 | 488.60 | 488.60 | 697,626 |
| 2025-12-12 | 487.24 | 492.77 | 481.00 | 488.82 | 488.82 | 761,289 |
| 2025-12-11 | 495.00 | 496.00 | 484.52 | 487.24 | 487.24 | 1,026,336 |
| 2025-12-10 | 485.92 | 504.00 | 485.27 | 497.28 | 497.28 | 2,634,361 |
| 2025-12-09 | 479.45 | 488.70 | 473.49 | 485.92 | 485.92 | 1,639,272 |
| 2025-12-08 | 475.00 | 477.98 | 471.50 | 476.06 | 476.06 | 755,301 |
| 2025-12-05 | 478.00 | 478.00 | 468.01 | 475.60 | 475.60 | 1,475,173 |
| 2025-12-04 | 469.00 | 472.98 | 465.00 | 471.44 | 471.44 | 568,533 |
| 2025-12-03 | 480.00 | 480.00 | 466.00 | 471.13 | 471.13 | 973,670 |
| 2025-12-02 | 468.99 | 481.40 | 463.25 | 476.71 | 476.71 | 4,149,100 |
| 2025-12-01 | 464.00 | 469.00 | 455.00 | 465.35 | 465.35 | 2,448,671 |
| 2025-11-28 | 453.50 | 460.48 | 452.00 | 458.24 | 458.24 | 1,906,835 |
| 2025-11-27 | 438.07 | 457.00 | 438.00 | 451.58 | 451.58 | 1,937,982 |
| 2025-11-26 | 427.50 | 440.00 | 423.50 | 436.70 | 436.70 | 1,197,282 |
| 2025-11-25 | 428.10 | 433.45 | 423.00 | 430.53 | 430.53 | 606,817 |
| 2025-11-24 | 428.01 | 431.00 | 421.87 | 426.98 | 426.98 | 984,016 |
| 2025-11-21 | 431.00 | 435.00 | 426.50 | 428.42 | 428.42 | 838,510 |
| 2025-11-20 | 430.00 | 432.89 | 426.10 | 429.78 | 429.78 | 644,548 |
| 2025-11-19 | 430.24 | 434.50 | 426.91 | 428.08 | 428.08 | 911,237 |
| 2025-11-18 | 435.99 | 436.00 | 425.00 | 430.24 | 430.24 | 1,244,144 |
| 2025-11-17 | 445.10 | 447.90 | 431.00 | 432.63 | 432.63 | 1,116,466 |
| 2025-11-14 | 448.11 | 450.89 | 441.51 | 442.41 | 442.41 | 997,259 |
| 2025-11-13 | 425.01 | 449.00 | 425.01 | 445.90 | 445.90 | 2,584,227 |
| 2025-11-12 | 430.00 | 434.00 | 422.00 | 424.34 | 424.34 | 1,132,424 |
| 2025-11-11 | 441.00 | 443.99 | 430.00 | 430.62 | 430.62 | 1,365,386 |
| 2025-11-10 | 441.99 | 446.50 | 439.00 | 441.42 | 441.42 | 708,042 |
| 2025-11-07 | 440.00 | 445.00 | 432.55 | 439.84 | 439.84 | 682,624 |
| 2025-11-06 | 443.95 | 444.84 | 427.99 | 439.66 | 439.66 | 1,702,646 |
| 2025-11-05 | 455.85 | 455.85 | 440.01 | 442.02 | 442.02 | 1,120,641 |
| 2025-11-04 | 460.00 | 462.05 | 449.82 | 454.76 | 454.76 | 718,536 |
| 2025-11-03 | 465.00 | 465.48 | 458.00 | 459.92 | 459.92 | 709,293 |
| 2025-10-31 | 450.00 | 462.00 | 450.00 | 459.87 | 459.87 | 754,891 |
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.