Lucky Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 442.00 | 452.85 | 442.00 | 445.93 | 445.93 | 1,121,777 |
| 2025-10-29 | 452.51 | 458.00 | 440.00 | 442.28 | 442.28 | 736,919 |
| 2025-10-28 | 455.00 | 464.90 | 450.51 | 452.64 | 452.64 | 1,406,545 |
| 2025-10-27 | 452.32 | 452.32 | 443.80 | 445.20 | 445.20 | 388,945 |
| 2025-10-24 | 451.78 | 455.00 | 443.02 | 452.32 | 452.32 | 510,119 |
| 2025-10-23 | 457.99 | 460.00 | 450.00 | 451.78 | 451.78 | 635,349 |
| 2025-10-22 | 462.30 | 463.75 | 457.11 | 459.85 | 459.85 | 861,474 |
| 2025-10-21 | 463.01 | 465.00 | 458.01 | 462.41 | 456.76 | 718,850 |
| 2025-10-20 | 465.00 | 467.50 | 456.00 | 462.45 | 462.45 | 666,061 |
| 2025-10-17 | 457.00 | 463.00 | 451.12 | 459.89 | 459.89 | 986,837 |
| 2025-10-16 | 458.35 | 465.95 | 452.10 | 454.59 | 454.59 | 1,593,384 |
| 2025-10-15 | 468.00 | 470.01 | 454.05 | 458.55 | 458.55 | 1,873,814 |
| 2025-10-14 | 440.00 | 472.00 | 440.00 | 467.16 | 467.16 | 1,942,602 |
| 2025-10-13 | 441.00 | 450.00 | 425.00 | 431.38 | 431.38 | 2,567,586 |
| 2025-10-10 | 450.00 | 460.00 | 443.00 | 448.34 | 448.34 | 1,114,027 |
| 2025-10-09 | 445.11 | 463.49 | 445.11 | 450.88 | 450.88 | 1,481,644 |
| 2025-10-08 | 457.00 | 459.99 | 440.00 | 443.95 | 443.95 | 2,592,217 |
| 2025-10-07 | 475.77 | 475.77 | 455.00 | 456.11 | 456.11 | 1,488,722 |
| 2025-10-06 | 472.50 | 474.00 | 467.00 | 470.65 | 470.65 | 827,392 |
| 2025-10-03 | 475.00 | 479.79 | 473.01 | 474.12 | 474.12 | 837,163 |
| 2025-10-02 | 479.00 | 484.99 | 470.10 | 472.14 | 472.14 | 1,566,426 |
| 2025-10-01 | 478.89 | 483.00 | 469.55 | 479.07 | 479.07 | 996,089 |
| 2025-09-30 | 467.25 | 478.00 | 463.10 | 475.89 | 475.89 | 1,588,041 |
| 2025-09-29 | 473.98 | 473.98 | 466.00 | 467.10 | 467.10 | 847,609 |
| 2025-09-26 | 465.00 | 474.00 | 460.75 | 470.56 | 470.56 | 2,136,072 |
| 2025-09-25 | 475.05 | 477.60 | 460.00 | 464.62 | 464.62 | 1,187,814 |
| 2025-09-24 | 476.70 | 481.00 | 473.00 | 474.83 | 474.83 | 578,674 |
| 2025-09-23 | 485.00 | 486.00 | 475.05 | 476.24 | 476.24 | 879,952 |
| 2025-09-22 | 489.47 | 491.98 | 481.01 | 482.40 | 482.40 | 874,264 |
| 2025-09-19 | 485.99 | 494.50 | 480.55 | 487.99 | 487.99 | 1,361,634 |
| 2025-09-18 | 481.00 | 486.00 | 480.56 | 484.45 | 484.45 | 1,319,613 |
| 2025-09-17 | 478.80 | 487.50 | 477.00 | 480.56 | 480.56 | 2,244,163 |
| 2025-09-16 | 479.90 | 481.00 | 475.00 | 477.52 | 477.52 | 1,586,736 |
| 2025-09-15 | 474.17 | 479.05 | 470.00 | 476.59 | 476.59 | 2,177,425 |
| 2025-09-12 | 481.00 | 483.00 | 471.50 | 474.17 | 474.17 | 1,666,181 |
| 2025-09-11 | 483.50 | 486.99 | 478.00 | 480.64 | 480.64 | 1,919,069 |
| 2025-09-10 | 475.60 | 486.00 | 474.00 | 483.21 | 483.21 | 1,838,689 |
| 2025-09-09 | 477.90 | 485.97 | 472.50 | 481.01 | 481.01 | 3,637,777 |
| 2025-09-08 | 469.00 | 481.00 | 469.00 | 478.57 | 478.57 | 3,073,083 |
| 2025-09-05 | 454.90 | 482.00 | 454.10 | 466.18 | 466.18 | 6,159,407 |
| 2025-09-04 | 443.17 | 456.00 | 443.10 | 452.91 | 452.91 | 2,993,412 |
| 2025-09-03 | 441.26 | 450.00 | 441.26 | 443.17 | 443.17 | 2,159,612 |
| 2025-09-02 | 448.00 | 448.00 | 438.00 | 440.72 | 440.72 | 2,089,897 |
| 2025-09-01 | 429.20 | 449.20 | 428.01 | 445.55 | 445.55 | 4,086,384 |
| 2025-08-29 | 420.00 | 435.00 | 419.25 | 427.42 | 427.42 | 2,963,919 |
| 2025-08-28 | 415.00 | 423.50 | 414.63 | 418.26 | 418.26 | 1,560,131 |
| 2025-08-27 | 418.00 | 419.50 | 413.80 | 414.63 | 414.63 | 787,919 |
| 2025-08-26 | 413.70 | 422.98 | 411.00 | 415.44 | 415.44 | 907,341 |
| 2025-08-25 | 418.01 | 420.00 | 411.00 | 413.58 | 413.58 | 696,364 |
| 2025-08-22 | 419.91 | 424.50 | 415.50 | 417.08 | 417.08 | 1,247,451 |
| 2025-08-21 | 425.00 | 428.95 | 409.00 | 419.91 | 419.91 | 3,096,060 |
| 2025-08-20 | 430.00 | 432.45 | 423.01 | 424.62 | 424.62 | 2,577,062 |
| 2025-08-19 | 412.00 | 430.00 | 412.00 | 425.98 | 425.98 | 3,914,791 |
| 2025-08-18 | 395.00 | 413.50 | 394.60 | 411.02 | 411.02 | 3,728,197 |
| 2025-08-15 | 387.45 | 399.75 | 383.00 | 394.34 | 394.34 | 3,300,897 |
| 2025-08-13 | 380.11 | 387.00 | 379.01 | 385.42 | 385.42 | 1,860,408 |
| 2025-08-12 | 378.97 | 381.25 | 376.51 | 378.40 | 378.40 | 1,139,433 |
| 2025-08-11 | 374.00 | 382.40 | 372.00 | 375.88 | 375.88 | 1,875,675 |
| 2025-08-08 | 380.00 | 386.90 | 370.20 | 374.73 | 374.73 | 1,639,040 |
| 2025-08-07 | 381.01 | 384.40 | 376.20 | 382.29 | 382.29 | 2,162,742 |
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.