Lucky Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 377.50 | 382.51 | 375.16 | 380.83 | 380.83 | 3,126,789 |
| 2025-08-05 | 372.11 | 377.85 | 371.99 | 374.94 | 374.94 | 3,163,979 |
| 2025-08-04 | 364.97 | 374.00 | 363.51 | 372.11 | 372.11 | 2,876,974 |
| 2025-08-01 | 358.00 | 362.10 | 355.00 | 359.91 | 359.91 | 1,168,697 |
| 2025-07-31 | 358.00 | 362.35 | 352.50 | 356.95 | 356.95 | 855,949 |
| 2025-07-30 | 363.99 | 364.99 | 351.00 | 356.43 | 356.43 | 1,928,440 |
| 2025-07-29 | 370.00 | 374.89 | 357.81 | 361.88 | 361.88 | 4,317,828 |
| 2025-07-28 | 361.89 | 373.24 | 361.74 | 369.30 | 369.30 | 3,333,943 |
| 2025-07-25 | 353.20 | 360.00 | 352.01 | 358.54 | 358.54 | 931,294 |
| 2025-07-24 | 357.02 | 359.45 | 353.00 | 353.49 | 353.49 | 688,855 |
| 2025-07-23 | 358.00 | 360.00 | 355.50 | 356.77 | 356.77 | 771,597 |
| 2025-07-22 | 358.00 | 361.00 | 355.61 | 357.08 | 357.08 | 1,121,102 |
| 2025-07-21 | 358.50 | 365.00 | 356.00 | 357.73 | 357.73 | 987,508 |
| 2025-07-18 | 358.51 | 374.85 | 354.72 | 358.71 | 358.71 | 5,228,348 |
| 2025-07-17 | 350.95 | 359.10 | 349.00 | 358.30 | 358.30 | 2,044,005 |
| 2025-07-16 | 350.00 | 351.10 | 345.00 | 349.62 | 349.62 | 867,656 |
| 2025-07-15 | 354.00 | 356.00 | 349.00 | 349.87 | 349.87 | 1,176,731 |
| 2025-07-14 | 353.00 | 355.80 | 350.75 | 353.19 | 353.19 | 1,083,505 |
| 2025-07-11 | 354.44 | 359.90 | 351.50 | 351.98 | 351.98 | 1,637,078 |
| 2025-07-10 | 354.00 | 354.25 | 350.00 | 353.38 | 353.38 | 1,390,682 |
| 2025-07-09 | 356.49 | 357.00 | 350.25 | 352.42 | 352.42 | 1,014,954 |
| 2025-07-08 | 358.00 | 359.63 | 352.07 | 355.03 | 355.03 | 1,740,065 |
| 2025-07-07 | 354.99 | 358.00 | 352.00 | 356.59 | 356.59 | 1,531,676 |
| 2025-07-04 | 352.99 | 354.50 | 350.00 | 353.08 | 353.08 | 962,543 |
| 2025-07-03 | 349.97 | 355.50 | 348.07 | 349.66 | 349.66 | 1,500,526 |
| 2025-07-02 | 350.00 | 353.90 | 348.00 | 348.80 | 348.80 | 989,113 |
| 2025-07-01 | 357.00 | 357.00 | 347.98 | 349.76 | 349.76 | 2,143,278 |
| 2025-06-30 | 357.10 | 359.00 | 353.01 | 355.24 | 355.24 | 1,632,314 |
| 2025-06-27 | 342.60 | 365.00 | 341.28 | 355.89 | 355.89 | 6,413,957 |
| 2025-06-26 | 347.75 | 351.00 | 340.39 | 341.28 | 341.28 | 1,506,811 |
| 2025-06-25 | 348.00 | 349.50 | 345.00 | 347.74 | 347.74 | 1,642,530 |
| 2025-06-24 | 335.50 | 347.95 | 331.11 | 346.42 | 346.42 | 4,684,225 |
| 2025-06-23 | 320.20 | 326.89 | 315.00 | 316.66 | 316.66 | 1,695,746 |
| 2025-06-20 | 327.88 | 332.90 | 326.00 | 329.93 | 329.93 | 761,312 |
| 2025-06-19 | 331.50 | 337.01 | 325.00 | 328.45 | 328.45 | 2,994,913 |
| 2025-06-18 | 336.00 | 336.50 | 328.70 | 331.53 | 331.53 | 2,056,615 |
| 2025-06-17 | 341.01 | 344.00 | 334.00 | 335.23 | 335.23 | 1,633,824 |
| 2025-06-16 | 345.72 | 351.99 | 339.96 | 340.85 | 340.85 | 2,370,083 |
| 2025-06-13 | 348.00 | 351.00 | 341.50 | 345.72 | 345.72 | 3,402,914 |
| 2025-06-12 | 355.00 | 374.00 | 352.01 | 356.00 | 356.00 | 9,603,356 |
| 2025-06-11 | 345.00 | 354.00 | 340.11 | 352.13 | 352.13 | 5,565,026 |
| 2025-06-10 | 343.00 | 343.01 | 334.85 | 335.48 | 335.48 | 1,141,529 |
| 2025-06-05 | 345.61 | 347.50 | 340.62 | 342.06 | 342.06 | 816,940 |
| 2025-06-04 | 343.00 | 348.10 | 341.50 | 345.61 | 345.61 | 3,330,662 |
| 2025-06-03 | 335.00 | 343.50 | 334.00 | 339.26 | 339.26 | 2,955,173 |
| 2025-06-02 | 336.05 | 339.85 | 330.00 | 331.77 | 331.77 | 984,536 |
| 2025-05-30 | 335.44 | 338.00 | 333.50 | 335.62 | 335.62 | 827,975 |
| 2025-05-29 | 325.97 | 339.90 | 324.75 | 333.38 | 333.38 | 2,756,891 |
| 2025-05-27 | 325.01 | 329.79 | 319.50 | 324.23 | 324.23 | 2,294,998 |
| 2025-05-26 | 321.01 | 327.82 | 321.01 | 322.88 | 322.88 | 495,875 |
| 2025-05-23 | 326.96 | 330.49 | 320.05 | 324.82 | 324.82 | 917,946 |
| 2025-05-22 | 335.51 | 336.88 | 323.52 | 324.99 | 324.99 | 1,883,910 |
| 2025-05-21 | 336.99 | 338.09 | 333.60 | 335.39 | 335.39 | 1,037,102 |
| 2025-05-20 | 339.00 | 346.00 | 332.82 | 337.17 | 337.17 | 1,331,099 |
| 2025-05-19 | 345.00 | 347.00 | 335.10 | 338.15 | 338.15 | 1,389,149 |
| 2025-05-16 | 349.00 | 349.00 | 341.50 | 342.37 | 342.37 | 1,051,595 |
| 2025-05-15 | 351.10 | 354.00 | 343.00 | 347.49 | 347.49 | 2,643,581 |
| 2025-05-14 | 364.95 | 364.95 | 343.00 | 351.10 | 351.10 | 5,816,281 |
| 2025-05-13 | 351.00 | 354.99 | 337.80 | 351.19 | 351.19 | 6,259,987 |
| 2025-05-12 | 337.78 | 337.78 | 337.78 | 337.78 | 337.78 | 876,832 |
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.