Lucky Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 295.00 | 309.00 | 280.15 | 307.07 | 307.07 | 3,642,443 |
| 2025-05-08 | 306.11 | 317.95 | 274.43 | 287.68 | 287.68 | 7,396,858 |
| 2025-05-07 | 300.01 | 318.44 | 296.00 | 304.92 | 304.92 | 7,169,114 |
| 2025-05-06 | 339.31 | 339.31 | 320.00 | 323.31 | 323.31 | 2,354,625 |
| 2025-05-05 | 337.00 | 340.00 | 328.00 | 335.01 | 335.01 | 3,188,998 |
| 2025-05-02 | 336.10 | 342.00 | 333.00 | 336.80 | 336.80 | 4,552,166 |
| 2025-04-30 | 340.00 | 343.94 | 325.00 | 327.29 | 327.29 | 5,286,939 |
| 2025-04-29 | 358.00 | 363.98 | 335.00 | 349.16 | 349.16 | 7,838,604 |
| 2025-04-28 | 365.00 | 383.25 | 355.13 | 358.88 | 358.88 | 9,953,480 |
| 2025-04-18 | 1,748.80 | 1,796.00 | 1,738.00 | 1,751.45 | 1,751.45 | 1,109,330 |
| 2025-04-17 | 1,732.00 | 1,759.90 | 1,727.00 | 1,738.30 | 1,738.30 | 447,747 |
| 2025-04-16 | 1,720.00 | 1,771.00 | 1,710.00 | 1,725.54 | 1,725.54 | 756,955 |
| 2025-04-15 | 1,700.00 | 1,747.00 | 1,675.00 | 1,716.23 | 1,716.23 | 1,150,692 |
| 2025-04-14 | 1,615.50 | 1,699.00 | 1,605.10 | 1,689.59 | 1,689.59 | 1,028,009 |
| 2025-04-11 | 1,590.00 | 1,614.00 | 1,578.00 | 1,602.95 | 1,602.95 | 456,102 |
| 2025-04-10 | 1,603.00 | 1,626.00 | 1,580.01 | 1,601.83 | 1,601.83 | 796,980 |
| 2025-04-09 | 1,580.00 | 1,580.00 | 1,541.00 | 1,560.98 | 1,560.98 | 605,409 |
| 2025-04-08 | 1,500.01 | 1,621.80 | 1,494.00 | 1,574.15 | 1,574.15 | 2,063,508 |
| 2025-04-07 | 1,490.00 | 1,500.00 | 1,412.00 | 1,476.06 | 1,476.06 | 586,054 |
| 2025-04-04 | 1,515.00 | 1,529.95 | 1,497.00 | 1,501.41 | 1,501.41 | 311,559 |
| 2025-04-03 | 1,490.00 | 1,529.89 | 1,486.01 | 1,516.26 | 1,516.26 | 292,519 |
| 2025-03-27 | 1,486.01 | 1,518.00 | 1,480.20 | 1,496.60 | 1,496.60 | 265,302 |
| 2025-03-26 | 1,510.00 | 1,515.00 | 1,480.00 | 1,491.28 | 1,491.28 | 212,439 |
| 2025-03-25 | 1,496.00 | 1,507.25 | 1,473.00 | 1,497.87 | 1,497.87 | 153,127 |
| 2025-03-24 | 1,538.00 | 1,542.00 | 1,489.00 | 1,496.45 | 1,496.45 | 242,494 |
| 2025-03-21 | 1,551.10 | 1,560.00 | 1,520.05 | 1,527.79 | 1,527.79 | 166,226 |
| 2025-03-20 | 1,547.99 | 1,570.00 | 1,540.20 | 1,549.49 | 1,549.49 | 554,306 |
| 2025-03-19 | 1,515.00 | 1,545.00 | 1,490.00 | 1,534.62 | 1,534.62 | 578,664 |
| 2025-03-18 | 1,500.00 | 1,525.00 | 1,492.55 | 1,516.80 | 1,516.80 | 524,935 |
| 2025-03-17 | 1,469.99 | 1,499.00 | 1,465.00 | 1,492.99 | 1,492.99 | 415,549 |
| 2025-03-14 | 1,490.00 | 1,490.00 | 1,455.60 | 1,464.11 | 1,464.11 | 420,086 |
| 2025-03-13 | 1,434.00 | 1,484.00 | 1,434.00 | 1,471.33 | 1,471.33 | 441,742 |
| 2025-03-12 | 1,442.00 | 1,444.00 | 1,428.00 | 1,430.90 | 1,430.90 | 83,982 |
| 2025-03-11 | 1,448.00 | 1,450.00 | 1,432.00 | 1,438.29 | 1,438.29 | 131,405 |
| 2025-03-10 | 1,450.00 | 1,463.00 | 1,440.00 | 1,448.49 | 1,448.49 | 129,248 |
| 2025-03-07 | 1,439.99 | 1,457.88 | 1,434.00 | 1,448.95 | 1,448.95 | 323,720 |
| 2025-03-06 | 1,437.10 | 1,450.00 | 1,432.75 | 1,434.93 | 1,434.93 | 178,135 |
| 2025-03-05 | 1,433.00 | 1,460.00 | 1,429.00 | 1,434.31 | 1,434.31 | 284,831 |
| 2025-03-04 | 1,413.01 | 1,439.90 | 1,413.01 | 1,428.76 | 1,428.76 | 194,218 |
| 2025-03-03 | 1,415.25 | 1,434.00 | 1,409.00 | 1,412.72 | 1,412.72 | 161,766 |
| 2025-02-28 | 1,444.90 | 1,444.90 | 1,406.10 | 1,424.16 | 1,424.16 | 187,308 |
| 2025-02-27 | 1,467.00 | 1,469.89 | 1,433.00 | 1,436.93 | 1,436.93 | 159,380 |
| 2025-02-26 | 1,458.00 | 1,475.98 | 1,450.00 | 1,459.93 | 1,459.93 | 249,738 |
| 2025-02-25 | 1,460.00 | 1,480.00 | 1,440.00 | 1,456.28 | 1,456.28 | 421,255 |
| 2025-02-24 | 1,401.00 | 1,471.99 | 1,371.10 | 1,449.37 | 1,449.37 | 1,462,920 |
| 2025-02-21 | 1,535.51 | 1,535.51 | 1,405.00 | 1,422.52 | 1,422.52 | 2,132,716 |
| 2025-02-20 | 1,400.00 | 1,450.00 | 1,380.00 | 1,395.92 | 1,395.92 | 645,471 |
| 2025-02-19 | 1,467.90 | 1,474.00 | 1,392.00 | 1,402.17 | 1,402.17 | 535,671 |
| 2025-02-18 | 1,410.00 | 1,491.00 | 1,381.02 | 1,459.65 | 1,459.65 | 694,511 |
| 2025-02-17 | 1,367.00 | 1,441.00 | 1,360.00 | 1,404.30 | 1,404.30 | 1,017,829 |
| 2025-02-14 | 1,366.37 | 1,366.37 | 1,345.00 | 1,366.37 | 1,366.37 | 536,482 |
| 2025-02-13 | 1,215.00 | 1,250.00 | 1,211.00 | 1,242.15 | 1,242.15 | 1,673,924 |
| 2025-02-12 | 1,218.59 | 1,220.00 | 1,206.90 | 1,208.09 | 1,208.09 | 172,098 |
| 2025-02-11 | 1,214.28 | 1,228.00 | 1,210.00 | 1,218.59 | 1,218.59 | 249,830 |
| 2025-02-10 | 1,211.00 | 1,215.00 | 1,190.20 | 1,209.10 | 1,209.10 | 109,996 |
| 2025-02-07 | 1,188.10 | 1,215.00 | 1,188.10 | 1,209.34 | 1,209.34 | 83,026 |
| 2025-02-06 | 1,195.00 | 1,200.00 | 1,175.00 | 1,194.54 | 1,194.54 | 483,790 |
| 2025-02-04 | 1,210.00 | 1,217.99 | 1,185.00 | 1,195.75 | 1,195.75 | 342,632 |
| 2025-02-03 | 1,184.00 | 1,240.00 | 1,178.21 | 1,199.47 | 1,199.47 | 718,482 |
| 2025-01-31 | 1,150.00 | 1,210.02 | 1,140.00 | 1,180.84 | 1,180.84 | 1,070,641 |
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.