Lucky Core Industries Limited (PSX:LCI)
Pakistan · Delayed Price · Currency is PKR 289.04
-0.69 (-0.24%)
At close: Dec 19, 2025
Lucky Core Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 290.99 | 291.00 | 288.50 | 289.04 | 289.04 | -0.24% | 86,619 |
| Dec 18, 2025 | 288.00 | 290.00 | 288.00 | 289.73 | 289.73 | 0.27% | 59,938 |
| Dec 17, 2025 | 289.50 | 289.50 | 288.51 | 288.95 | 288.95 | -0.34% | 73,080 |
| Dec 16, 2025 | 293.00 | 293.00 | 289.50 | 289.95 | 289.95 | -1.04% | 173,316 |
| Dec 15, 2025 | 293.51 | 294.89 | 291.75 | 293.01 | 293.01 | -0.11% | 90,593 |
| Dec 12, 2025 | 295.00 | 295.98 | 293.00 | 293.33 | 293.33 | 0.07% | 98,903 |
| Dec 11, 2025 | 294.99 | 296.49 | 292.96 | 293.13 | 293.13 | -0.31% | 153,541 |
| Dec 10, 2025 | 297.10 | 298.90 | 293.75 | 294.04 | 294.04 | -0.96% | 241,129 |
| Dec 9, 2025 | 296.11 | 299.00 | 296.00 | 296.90 | 296.90 | 0.15% | 105,267 |
| Dec 8, 2025 | 297.00 | 299.98 | 296.00 | 296.47 | 296.47 | 0.08% | 90,512 |
| Dec 5, 2025 | 302.99 | 303.00 | 295.50 | 296.22 | 296.22 | -0.88% | 312,303 |
| Dec 4, 2025 | 298.20 | 302.50 | 297.55 | 298.84 | 298.84 | 0.55% | 117,555 |
| Dec 3, 2025 | 302.16 | 302.99 | 296.00 | 297.20 | 297.20 | -1.64% | 259,508 |
| Dec 2, 2025 | 304.00 | 304.00 | 301.65 | 302.16 | 302.16 | 0.04% | 106,075 |
| Dec 1, 2025 | 304.50 | 304.50 | 301.90 | 302.04 | 302.04 | -0.73% | 149,601 |
| 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 |