Lucky Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 996.95 | 1,018.00 | 986.00 | 1,001.62 | 1,001.62 | 440,970 |
| 2024-11-05 | 973.90 | 993.00 | 963.00 | 986.76 | 986.76 | 413,402 |
| 2024-11-04 | 922.00 | 970.95 | 922.00 | 958.67 | 958.67 | 364,382 |
| 2024-11-01 | 886.99 | 938.96 | 879.00 | 922.41 | 922.41 | 289,426 |
| 2024-10-31 | 904.70 | 908.00 | 878.00 | 883.20 | 883.20 | 238,326 |
| 2024-10-30 | 921.00 | 928.90 | 890.01 | 900.73 | 900.73 | 199,515 |
| 2024-10-29 | 910.00 | 940.00 | 910.00 | 918.73 | 918.73 | 289,848 |
| 2024-10-28 | 915.00 | 944.99 | 902.00 | 916.06 | 916.06 | 277,842 |
| 2024-10-25 | 906.99 | 920.90 | 897.00 | 909.38 | 909.38 | 554,860 |
| 2024-10-24 | 863.64 | 892.00 | 863.60 | 890.04 | 890.04 | 398,823 |
| 2024-10-23 | 871.99 | 880.00 | 851.00 | 863.60 | 863.60 | 210,643 |
| 2024-10-22 | 847.00 | 873.00 | 840.00 | 866.53 | 866.53 | 235,108 |
| 2024-10-21 | 842.70 | 846.85 | 838.10 | 844.47 | 844.47 | 39,577 |
| 2024-10-18 | 844.90 | 846.99 | 833.00 | 837.74 | 837.74 | 50,103 |
| 2024-10-17 | 845.00 | 855.00 | 838.00 | 840.62 | 840.62 | 51,916 |
| 2024-10-16 | 847.00 | 853.96 | 839.20 | 840.54 | 840.54 | 74,381 |
| 2024-10-15 | 845.01 | 851.86 | 835.60 | 844.18 | 844.18 | 231,507 |
| 2024-10-14 | 845.99 | 850.50 | 830.65 | 844.58 | 844.58 | 381,088 |
| 2024-10-11 | 876.69 | 876.70 | 827.00 | 845.12 | 845.12 | 980,211 |
| 2024-10-10 | 889.00 | 889.11 | 871.00 | 873.79 | 873.79 | 398,049 |
| 2024-10-09 | 911.70 | 915.00 | 884.50 | 889.37 | 889.37 | 208,110 |
| 2024-10-08 | 926.00 | 935.00 | 896.00 | 904.84 | 904.84 | 666,169 |
| 2024-10-07 | 933.00 | 941.00 | 922.11 | 925.79 | 925.79 | 183,827 |
| 2024-10-04 | 905.84 | 944.00 | 900.00 | 932.24 | 932.24 | 835,312 |
| 2024-10-03 | 898.47 | 906.00 | 890.00 | 900.91 | 900.91 | 884,628 |
| 2024-10-02 | 898.93 | 898.93 | 871.11 | 895.11 | 895.11 | 320,925 |
| 2024-10-01 | 886.00 | 900.00 | 884.00 | 889.42 | 889.42 | 274,590 |
| 2024-09-30 | 899.90 | 899.90 | 880.00 | 884.04 | 884.04 | 265,961 |
| 2024-09-27 | 890.00 | 899.50 | 883.16 | 895.87 | 895.87 | 178,960 |
| 2024-09-26 | 900.00 | 902.89 | 885.10 | 890.82 | 890.82 | 257,603 |
| 2024-09-25 | 898.95 | 899.00 | 876.89 | 896.19 | 896.19 | 225,962 |
| 2024-09-24 | 893.99 | 893.99 | 875.00 | 885.14 | 885.14 | 239,434 |
| 2024-09-23 | 887.00 | 895.00 | 880.50 | 887.16 | 887.16 | 70,106 |
| 2024-09-20 | 879.49 | 900.20 | 860.70 | 891.26 | 891.26 | 796,606 |
| 2024-09-19 | 856.99 | 883.80 | 855.00 | 866.50 | 866.50 | 218,039 |
| 2024-09-18 | 847.00 | 860.02 | 847.00 | 855.44 | 855.44 | 128,004 |
| 2024-09-16 | 855.79 | 856.00 | 841.15 | 845.85 | 845.85 | 90,724 |
| 2024-09-13 | 867.88 | 872.00 | 850.06 | 851.68 | 851.68 | 219,058 |
| 2024-09-12 | 864.74 | 881.48 | 850.00 | 855.64 | 855.64 | 274,866 |
| 2024-09-11 | 885.20 | 888.00 | 871.02 | 878.98 | 878.98 | 289,411 |
| 2024-09-10 | 845.45 | 888.99 | 845.45 | 876.06 | 876.06 | 179,821 |
| 2024-09-09 | 848.00 | 860.00 | 841.04 | 853.52 | 853.52 | 32,658 |
| 2024-09-06 | 844.92 | 849.00 | 839.01 | 842.68 | 842.68 | 36,093 |
| 2024-09-05 | 845.00 | 845.00 | 832.70 | 841.42 | 841.42 | 52,801 |
| 2024-09-04 | 834.98 | 844.98 | 825.10 | 841.91 | 841.91 | 126,252 |
| 2024-09-03 | 830.00 | 830.00 | 821.01 | 827.44 | 827.44 | 13,039 |
| 2024-09-02 | 839.99 | 839.99 | 826.55 | 827.63 | 827.63 | 19,952 |
| 2024-08-30 | 830.00 | 835.00 | 828.51 | 829.78 | 829.78 | 19,073 |
| 2024-08-29 | 830.00 | 836.55 | 829.00 | 829.69 | 829.69 | 14,635 |
| 2024-08-28 | 830.00 | 834.80 | 827.00 | 830.10 | 830.10 | 40,694 |
| 2024-08-27 | 847.99 | 847.99 | 833.00 | 834.49 | 834.49 | 30,752 |
| 2024-08-26 | 850.00 | 857.00 | 838.03 | 839.96 | 839.96 | 24,791 |
| 2024-08-23 | 856.00 | 864.00 | 847.00 | 849.96 | 849.96 | 29,739 |
| 2024-08-22 | 856.97 | 864.99 | 850.01 | 861.81 | 861.81 | 56,525 |
| 2024-08-21 | 852.00 | 854.80 | 845.20 | 849.87 | 849.87 | 31,554 |
| 2024-08-20 | 855.55 | 856.00 | 839.01 | 849.52 | 849.52 | 38,419 |
| 2024-08-19 | 865.00 | 869.89 | 850.60 | 853.02 | 853.02 | 40,874 |
| 2024-08-16 | 850.00 | 875.89 | 850.00 | 864.76 | 864.76 | 53,771 |
| 2024-08-15 | 855.02 | 872.68 | 844.10 | 848.10 | 848.10 | 52,423 |
| 2024-08-13 | 861.00 | 871.00 | 851.20 | 868.44 | 868.44 | 47,690 |
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.