Lucky Core Industries Limited (PSX:LCI)
Pakistan · Delayed Price · Currency is PKR 304.26
+1.28 (0.42%)
At close: Nov 28, 2025
Lucky Core Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 304.00 | 309.99 | 302.80 | 304.26 | 304.26 | 0.42% | 85,248 |
| Nov 27, 2025 | 303.01 | 304.95 | 302.06 | 302.98 | 302.98 | 0.20% | 31,966 |
| Nov 26, 2025 | 307.00 | 307.00 | 301.25 | 302.37 | 302.37 | -0.29% | 42,130 |
| Nov 25, 2025 | 306.99 | 307.49 | 301.50 | 303.25 | 303.25 | -1.22% | 160,011 |
| Nov 24, 2025 | 306.00 | 307.49 | 304.90 | 306.99 | 306.99 | 0.35% | 22,566 |
| Nov 21, 2025 | 307.50 | 307.50 | 305.32 | 305.91 | 305.91 | -0.03% | 14,179 |
| Nov 20, 2025 | 306.00 | 307.99 | 305.25 | 305.99 | 305.99 | 0.01% | 13,362 |
| Nov 19, 2025 | 305.00 | 310.00 | 305.00 | 305.95 | 305.95 | 0.46% | 71,201 |
| Nov 18, 2025 | 306.89 | 306.89 | 304.00 | 304.56 | 304.56 | -0.31% | 17,580 |
| Nov 17, 2025 | 307.00 | 307.00 | 304.10 | 305.50 | 305.50 | -0.10% | 20,062 |
| Nov 14, 2025 | 305.00 | 306.50 | 304.10 | 305.81 | 305.81 | 0.33% | 9,848 |
| Nov 13, 2025 | 304.41 | 307.99 | 304.00 | 304.79 | 304.79 | 0.13% | 21,110 |
| Nov 12, 2025 | 306.05 | 306.80 | 304.00 | 304.40 | 304.40 | -0.88% | 36,065 |
| Nov 11, 2025 | 306.26 | 310.00 | 305.00 | 307.10 | 307.10 | -0.06% | 81,924 |
| Nov 10, 2025 | 305.50 | 309.99 | 305.50 | 307.28 | 307.28 | 0.66% | 38,993 |
| Nov 7, 2025 | 302.00 | 306.00 | 301.65 | 305.28 | 305.28 | 0.40% | 21,753 |
| Nov 6, 2025 | 304.90 | 305.99 | 301.00 | 304.06 | 304.06 | -0.11% | 26,512 |
| Nov 5, 2025 | 309.70 | 309.95 | 301.00 | 304.41 | 304.41 | -0.59% | 38,793 |
| Nov 4, 2025 | 310.25 | 312.00 | 305.00 | 306.23 | 306.23 | -0.63% | 34,714 |
| Nov 3, 2025 | 305.00 | 310.00 | 304.00 | 308.18 | 308.18 | 1.70% | 80,946 |
| Oct 31, 2025 | 302.00 | 304.89 | 299.90 | 303.02 | 303.02 | 1.23% | 114,979 |
| Oct 30, 2025 | 302.01 | 306.44 | 297.05 | 299.34 | 299.34 | -0.84% | 143,753 |
| Oct 29, 2025 | 305.60 | 305.90 | 301.10 | 301.88 | 301.88 | -1.21% | 85,989 |
| Oct 28, 2025 | 305.03 | 309.88 | 305.00 | 305.57 | 305.57 | -1.02% | 59,428 |
| Oct 27, 2025 | 316.00 | 316.00 | 307.10 | 308.72 | 308.72 | -1.04% | 66,857 |
| Oct 24, 2025 | 317.50 | 317.50 | 305.00 | 311.98 | 311.98 | -1.90% | 84,444 |
| Oct 23, 2025 | 323.95 | 323.95 | 317.50 | 318.01 | 318.01 | -0.53% | 73,967 |
| Oct 22, 2025 | 318.02 | 326.00 | 317.09 | 319.71 | 319.71 | 0.27% | 163,496 |
| Oct 21, 2025 | 318.01 | 320.16 | 317.01 | 318.84 | 318.84 | 0.41% | 37,036 |
| Oct 20, 2025 | 322.00 | 323.00 | 315.02 | 317.53 | 317.53 | -0.54% | 87,857 |
| Oct 17, 2025 | 318.00 | 323.00 | 315.10 | 319.24 | 319.24 | 0.34% | 61,374 |
| Oct 16, 2025 | 325.00 | 326.50 | 317.10 | 318.17 | 318.17 | -1.80% | 141,448 |
| Oct 15, 2025 | 326.40 | 327.40 | 323.00 | 324.01 | 324.01 | -0.28% | 88,263 |
| Oct 14, 2025 | 314.00 | 327.87 | 314.00 | 324.91 | 324.91 | 4.24% | 127,375 |
| Oct 13, 2025 | 320.00 | 320.00 | 310.51 | 311.70 | 311.70 | -2.75% | 161,215 |
| Oct 10, 2025 | 319.00 | 324.44 | 319.00 | 320.51 | 320.51 | -0.63% | 87,060 |
| Oct 9, 2025 | 322.57 | 325.97 | 320.20 | 322.54 | 322.54 | 0.02% | 55,522 |
| Oct 8, 2025 | 327.00 | 327.00 | 320.00 | 322.48 | 322.48 | -1.16% | 100,368 |
| Oct 7, 2025 | 327.00 | 330.97 | 325.82 | 326.28 | 326.28 | -0.34% | 82,358 |
| Oct 6, 2025 | 331.25 | 333.00 | 326.03 | 327.39 | 327.39 | -1.14% | 128,737 |
| Oct 3, 2025 | 333.00 | 342.22 | 325.66 | 331.18 | 331.18 | -0.49% | 539,272 |
| Oct 2, 2025 | 332.69 | 335.00 | 328.01 | 332.82 | 332.82 | 1.15% | 1,561,568 |
| Oct 1, 2025 | 338.90 | 338.90 | 328.02 | 329.05 | 329.05 | -1.85% | 434,583 |
| Sep 30, 2025 | 331.98 | 341.90 | 327.90 | 335.26 | 335.26 | 1.65% | 182,218 |
| Sep 29, 2025 | 330.98 | 331.95 | 325.00 | 329.83 | 329.83 | 0.35% | 134,437 |
| Sep 26, 2025 | 331.00 | 332.50 | 327.00 | 328.68 | 328.68 | -0.66% | 119,933 |
| Sep 25, 2025 | 326.40 | 331.90 | 325.50 | 330.88 | 330.88 | 1.00% | 122,785 |
| Sep 24, 2025 | 333.00 | 333.00 | 326.05 | 327.61 | 327.61 | -0.16% | 134,707 |
| Sep 23, 2025 | 328.00 | 335.00 | 324.20 | 328.13 | 328.13 | 0.92% | 407,322 |
| Sep 22, 2025 | 335.00 | 335.98 | 324.00 | 325.15 | 325.15 | -2.84% | 315,944 |