Lucky Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 1,070.00 | 1,119.00 | 1,070.00 | 1,113.72 | 1,113.72 | 594,472 |
| 2025-01-29 | 1,086.00 | 1,095.00 | 1,073.10 | 1,076.15 | 1,076.15 | 127,451 |
| 2025-01-28 | 1,107.00 | 1,118.99 | 1,077.00 | 1,084.82 | 1,084.82 | 355,994 |
| 2025-01-27 | 1,110.00 | 1,119.00 | 1,091.00 | 1,098.66 | 1,098.66 | 102,444 |
| 2025-01-24 | 1,110.00 | 1,130.00 | 1,105.60 | 1,109.15 | 1,109.15 | 117,687 |
| 2025-01-23 | 1,109.99 | 1,113.99 | 1,098.75 | 1,106.83 | 1,106.83 | 50,224 |
| 2025-01-22 | 1,110.00 | 1,119.00 | 1,087.87 | 1,097.44 | 1,097.44 | 150,327 |
| 2025-01-21 | 1,132.00 | 1,139.00 | 1,098.00 | 1,101.48 | 1,101.48 | 82,978 |
| 2025-01-20 | 1,145.00 | 1,145.00 | 1,130.00 | 1,132.96 | 1,132.96 | 84,935 |
| 2025-01-17 | 1,098.00 | 1,134.99 | 1,090.40 | 1,128.30 | 1,128.30 | 267,300 |
| 2025-01-16 | 1,111.00 | 1,111.00 | 1,091.02 | 1,099.15 | 1,099.15 | 87,074 |
| 2025-01-15 | 1,105.10 | 1,129.00 | 1,099.00 | 1,110.64 | 1,110.64 | 97,947 |
| 2025-01-14 | 1,114.50 | 1,124.00 | 1,094.11 | 1,116.52 | 1,116.52 | 150,508 |
| 2025-01-13 | 1,096.03 | 1,120.00 | 1,096.03 | 1,104.00 | 1,104.00 | 103,194 |
| 2025-01-10 | 1,100.00 | 1,124.70 | 1,078.60 | 1,094.74 | 1,094.74 | 215,238 |
| 2025-01-09 | 1,137.00 | 1,147.00 | 1,091.94 | 1,102.26 | 1,102.26 | 174,588 |
| 2025-01-08 | 1,150.01 | 1,172.00 | 1,130.00 | 1,134.54 | 1,134.54 | 178,703 |
| 2025-01-07 | 1,151.00 | 1,155.90 | 1,098.00 | 1,150.95 | 1,150.95 | 274,356 |
| 2025-01-06 | 1,158.90 | 1,165.98 | 1,125.00 | 1,148.20 | 1,148.20 | 183,759 |
| 2025-01-03 | 1,219.00 | 1,219.00 | 1,101.01 | 1,147.69 | 1,147.69 | 487,084 |
| 2025-01-02 | 1,200.00 | 1,230.00 | 1,155.00 | 1,192.45 | 1,192.45 | 362,258 |
| 2025-01-01 | 1,114.85 | 1,191.15 | 1,099.00 | 1,187.66 | 1,187.66 | 481,170 |
| 2024-12-31 | 1,115.00 | 1,140.00 | 1,091.25 | 1,100.49 | 1,100.49 | 363,139 |
| 2024-12-30 | 1,080.00 | 1,110.50 | 1,055.00 | 1,098.95 | 1,098.95 | 192,193 |
| 2024-12-27 | 1,070.00 | 1,088.00 | 1,066.00 | 1,071.20 | 1,071.20 | 171,856 |
| 2024-12-26 | 1,116.10 | 1,120.00 | 1,060.00 | 1,064.00 | 1,064.00 | 292,070 |
| 2024-12-24 | 1,132.00 | 1,152.00 | 1,110.00 | 1,115.79 | 1,115.79 | 143,904 |
| 2024-12-23 | 1,125.00 | 1,134.98 | 1,051.00 | 1,132.13 | 1,132.13 | 179,862 |
| 2024-12-20 | 1,084.00 | 1,120.99 | 1,073.00 | 1,107.43 | 1,107.43 | 281,707 |
| 2024-12-19 | 1,125.00 | 1,177.00 | 1,050.00 | 1,084.18 | 1,084.18 | 542,495 |
| 2024-12-18 | 1,191.00 | 1,198.00 | 1,112.67 | 1,135.69 | 1,135.69 | 296,068 |
| 2024-12-17 | 1,225.00 | 1,249.98 | 1,175.00 | 1,182.58 | 1,182.58 | 433,497 |
| 2024-12-16 | 1,260.00 | 1,270.00 | 1,220.01 | 1,238.84 | 1,238.84 | 559,581 |
| 2024-12-13 | 1,225.00 | 1,271.00 | 1,215.05 | 1,257.41 | 1,257.41 | 332,665 |
| 2024-12-12 | 1,229.00 | 1,260.00 | 1,204.00 | 1,225.08 | 1,225.08 | 594,520 |
| 2024-12-11 | 1,210.00 | 1,255.00 | 1,205.00 | 1,218.53 | 1,218.53 | 255,483 |
| 2024-12-10 | 1,194.99 | 1,283.84 | 1,157.00 | 1,202.54 | 1,202.54 | 1,022,643 |
| 2024-12-09 | 1,120.11 | 1,218.97 | 1,103.00 | 1,167.13 | 1,167.13 | 288,292 |
| 2024-12-06 | 1,120.01 | 1,141.00 | 1,100.00 | 1,114.66 | 1,114.66 | 266,819 |
| 2024-12-05 | 1,067.02 | 1,121.00 | 1,051.46 | 1,118.88 | 1,118.88 | 488,098 |
| 2024-12-04 | 1,058.19 | 1,072.00 | 1,045.00 | 1,067.02 | 1,067.02 | 284,601 |
| 2024-12-03 | 1,041.13 | 1,061.90 | 1,040.00 | 1,058.19 | 1,058.19 | 405,612 |
| 2024-12-02 | 1,025.00 | 1,054.00 | 1,019.55 | 1,040.10 | 1,040.10 | 176,187 |
| 2024-11-29 | 1,019.00 | 1,031.40 | 1,014.00 | 1,019.55 | 1,019.55 | 63,387 |
| 2024-11-28 | 998.00 | 1,030.00 | 995.00 | 1,019.67 | 1,019.67 | 215,710 |
| 2024-11-27 | 960.00 | 1,040.00 | 959.90 | 995.71 | 995.71 | 486,464 |
| 2024-11-26 | 998.77 | 998.77 | 925.00 | 948.07 | 948.07 | 576,284 |
| 2024-11-25 | 1,027.00 | 1,039.98 | 990.00 | 998.78 | 998.78 | 157,170 |
| 2024-11-22 | 1,039.87 | 1,050.16 | 1,025.00 | 1,026.89 | 1,026.89 | 300,360 |
| 2024-11-21 | 1,010.20 | 1,043.75 | 1,010.20 | 1,041.17 | 1,041.17 | 68,353 |
| 2024-11-20 | 1,041.00 | 1,055.00 | 1,022.02 | 1,027.94 | 1,027.94 | 448,085 |
| 2024-11-19 | 1,010.16 | 1,059.29 | 1,010.16 | 1,046.03 | 1,046.03 | 36,753 |
| 2024-11-18 | 1,045.00 | 1,060.00 | 1,037.50 | 1,058.29 | 1,058.29 | 357,919 |
| 2024-11-15 | 1,044.99 | 1,047.99 | 1,027.00 | 1,045.14 | 1,045.14 | 174,331 |
| 2024-11-14 | 1,030.00 | 1,047.00 | 1,020.22 | 1,041.31 | 1,041.31 | 328,131 |
| 2024-11-13 | 993.37 | 1,023.00 | 989.00 | 1,018.35 | 1,018.35 | 326,372 |
| 2024-11-12 | 996.00 | 1,004.98 | 988.00 | 989.71 | 989.71 | 150,508 |
| 2024-11-11 | 1,009.97 | 1,016.00 | 986.00 | 993.73 | 993.73 | 170,978 |
| 2024-11-08 | 1,019.99 | 1,019.99 | 1,000.00 | 1,001.93 | 1,001.93 | 65,897 |
| 2024-11-07 | 1,020.00 | 1,030.00 | 1,005.00 | 1,016.11 | 1,016.11 | 121,116 |
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.