Lucky Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 404.50 | 404.50 | 399.80 | 400.56 | 400.56 | 222,835 |
| 2026-10-15 | 402.85 | 407.00 | 398.25 | 403.96 | 403.96 | 555,076 |
| 2026-10-14 | 396.00 | 401.39 | 395.02 | 400.90 | 400.90 | 718,418 |
| 2026-10-13 | 399.11 | 402.89 | 395.05 | 395.95 | 395.95 | 510,844 |
| 2026-10-12 | 403.98 | 406.90 | 396.99 | 399.11 | 399.11 | 653,470 |
| 2026-10-09 | 408.00 | 409.90 | 404.58 | 405.38 | 405.38 | 738,899 |
| 2026-10-08 | 408.50 | 413.49 | 406.50 | 407.12 | 407.12 | 461,106 |
| 2026-10-07 | 411.90 | 412.50 | 407.02 | 408.24 | 408.24 | 633,638 |
| 2026-10-06 | 407.01 | 412.00 | 405.25 | 410.34 | 410.34 | 1,541,162 |
| 2026-10-05 | 409.73 | 412.89 | 407.00 | 407.54 | 407.54 | 647,015 |
| 2026-10-02 | 414.00 | 416.97 | 409.10 | 410.56 | 410.56 | 837,001 |
| 2026-10-01 | 417.90 | 418.95 | 410.00 | 413.04 | 413.04 | 399,171 |
| 2026-09-30 | 413.48 | 427.90 | 413.48 | 415.19 | 415.19 | 861,824 |
| 2026-09-29 | 412.98 | 414.30 | 411.00 | 411.74 | 411.74 | 422,054 |
| 2026-09-28 | 418.30 | 419.00 | 410.00 | 412.57 | 412.57 | 634,772 |
| 2026-09-25 | 415.00 | 420.90 | 410.00 | 416.62 | 416.62 | 765,739 |
| 2026-09-24 | 424.35 | 425.00 | 414.41 | 415.44 | 415.44 | 652,148 |
| 2026-09-23 | 425.50 | 428.92 | 424.00 | 424.34 | 424.34 | 707,585 |
| 2026-09-22 | 423.94 | 425.00 | 419.50 | 423.79 | 423.79 | 977,071 |
| 2026-09-21 | 416.55 | 424.00 | 415.98 | 421.72 | 421.72 | 1,007,436 |
| 2026-09-18 | 406.70 | 417.48 | 406.70 | 416.00 | 416.00 | 924,336 |
| 2026-09-17 | 408.92 | 409.97 | 400.75 | 406.95 | 406.95 | 777,729 |
| 2026-09-16 | 413.47 | 416.00 | 408.00 | 408.92 | 408.92 | 570,464 |
| 2026-09-15 | 416.50 | 416.50 | 408.52 | 413.87 | 408.81 | 781,195 |
| 2026-09-14 | 414.65 | 414.65 | 404.00 | 406.18 | 401.21 | 975,763 |
| 2026-09-11 | 407.00 | 420.00 | 398.51 | 416.68 | 416.68 | 1,935,380 |
| 2026-09-10 | 415.36 | 416.00 | 404.99 | 408.03 | 408.03 | 1,821,165 |
| 2026-09-09 | 420.00 | 421.90 | 414.00 | 415.36 | 415.36 | 682,943 |
| 2026-09-08 | 429.00 | 429.90 | 417.90 | 419.69 | 419.69 | 1,367,015 |
| 2026-09-07 | 434.00 | 434.00 | 427.50 | 428.47 | 428.47 | 443,733 |
| 2026-09-04 | 432.00 | 437.00 | 429.26 | 433.12 | 433.12 | 374,133 |
| 2026-09-03 | 429.56 | 434.48 | 428.20 | 431.32 | 431.32 | 862,809 |
| 2026-09-02 | 431.30 | 431.30 | 427.47 | 428.07 | 428.07 | 1,486,364 |
| 2026-09-01 | 439.00 | 439.00 | 431.50 | 433.39 | 433.39 | 803,170 |
| 2026-08-31 | 442.00 | 443.50 | 435.95 | 437.33 | 437.33 | 1,079,351 |
| 2026-08-28 | 440.90 | 444.00 | 438.50 | 442.05 | 442.05 | 984,191 |
| 2026-08-27 | 444.25 | 447.90 | 439.00 | 440.90 | 440.90 | 1,675,292 |
| 2026-08-25 | 442.00 | 444.00 | 436.30 | 442.69 | 442.69 | 1,473,601 |
| 2026-08-24 | 441.16 | 445.00 | 437.00 | 440.03 | 440.03 | 1,046,999 |
| 2026-08-21 | 437.20 | 441.50 | 434.00 | 440.41 | 440.41 | 581,614 |
| 2026-08-20 | 440.90 | 442.45 | 435.11 | 436.66 | 436.66 | 492,042 |
| 2026-08-19 | 439.30 | 443.21 | 435.00 | 437.20 | 437.20 | 981,329 |
| 2026-08-18 | 443.40 | 444.00 | 438.00 | 439.30 | 439.30 | 1,250,095 |
| 2026-08-17 | 448.01 | 449.40 | 442.00 | 443.37 | 443.37 | 753,981 |
| 2026-08-13 | 447.88 | 450.00 | 445.00 | 446.61 | 446.61 | 696,125 |
| 2026-08-12 | 445.70 | 450.12 | 443.00 | 446.47 | 446.47 | 1,099,611 |
| 2026-08-11 | 454.30 | 454.30 | 443.99 | 445.11 | 445.11 | 1,441,981 |
| 2026-08-10 | 462.80 | 462.80 | 452.99 | 454.36 | 454.36 | 2,057,991 |
| 2026-08-07 | 457.50 | 462.00 | 453.00 | 458.75 | 458.75 | 1,949,072 |
| 2026-08-06 | 453.91 | 460.50 | 453.91 | 458.63 | 458.63 | 1,931,851 |
| 2026-08-05 | 454.39 | 456.78 | 450.12 | 451.97 | 451.97 | 2,675,868 |
| 2026-08-04 | 450.00 | 451.99 | 442.50 | 443.40 | 443.40 | 1,031,670 |
| 2026-08-03 | 450.00 | 454.99 | 446.01 | 449.08 | 449.08 | 1,884,947 |
| 2026-07-31 | 441.11 | 445.25 | 440.00 | 440.91 | 440.91 | 769,454 |
| 2026-07-30 | 445.70 | 445.70 | 435.40 | 437.91 | 437.91 | 1,458,139 |
| 2026-07-29 | 450.16 | 453.00 | 443.00 | 445.76 | 445.76 | 1,291,410 |
| 2026-07-28 | 461.00 | 462.00 | 452.01 | 455.04 | 455.04 | 4,407,482 |
| 2026-07-27 | 450.00 | 460.00 | 445.25 | 456.60 | 456.60 | 4,395,892 |
| 2026-07-24 | 431.00 | 443.00 | 427.96 | 433.01 | 433.01 | 2,056,126 |
| 2026-07-23 | 444.70 | 447.40 | 432.00 | 434.29 | 434.29 | 1,046,583 |
Page 1 of 5 · 248 trading daysOlder →
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.