Lucky Core Industries Limited (PSX:LCI)
Pakistan · Delayed Price · Currency is PKR 345.36
+2.77 (0.81%)
At close: Sep 15, 2025
Lucky Core Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 343.90 | 349.70 | 333.11 | 345.36 | 345.36 | 0.81% | 329,574 |
| Sep 12, 2025 | 350.50 | 351.00 | 340.10 | 342.59 | 342.59 | -2.13% | 235,418 |
| Sep 11, 2025 | 347.90 | 364.00 | 345.60 | 350.04 | 350.04 | 4.82% | 1,769,585 |
| Sep 10, 2025 | 302.99 | 333.93 | 299.00 | 333.93 | 333.93 | 10.00% | 1,206,696 |
| Sep 9, 2025 | 311.90 | 311.90 | 302.00 | 303.57 | 303.57 | -2.67% | 460,264 |
| Sep 8, 2025 | 318.00 | 318.00 | 310.65 | 311.91 | 311.91 | -1.55% | 318,439 |
| Sep 5, 2025 | 321.00 | 322.00 | 316.00 | 316.83 | 316.83 | -0.64% | 220,429 |
| Sep 4, 2025 | 324.00 | 325.00 | 318.00 | 318.86 | 318.86 | -1.21% | 240,217 |
| Sep 3, 2025 | 326.00 | 327.99 | 322.00 | 322.75 | 322.75 | -1.20% | 246,367 |
| Sep 2, 2025 | 328.00 | 328.00 | 325.25 | 326.68 | 326.68 | -0.47% | 106,100 |
| Sep 1, 2025 | 330.25 | 332.00 | 327.79 | 328.23 | 328.23 | -0.18% | 129,898 |
| Aug 29, 2025 | 325.00 | 333.00 | 325.00 | 328.82 | 328.82 | 0.74% | 168,404 |
| Aug 28, 2025 | 326.50 | 327.97 | 321.12 | 326.39 | 326.39 | -0.03% | 70,742 |
| Aug 27, 2025 | 336.00 | 337.00 | 325.00 | 326.50 | 326.50 | -2.94% | 164,406 |
| Aug 26, 2025 | 338.00 | 338.00 | 336.00 | 336.39 | 336.39 | -0.38% | 82,627 |
| Aug 25, 2025 | 342.00 | 342.00 | 337.00 | 337.69 | 337.69 | -0.98% | 86,088 |
| Aug 22, 2025 | 346.56 | 350.00 | 338.00 | 341.03 | 341.03 | -1.60% | 140,256 |
| Aug 21, 2025 | 349.00 | 350.55 | 341.00 | 346.56 | 346.56 | -0.55% | 194,806 |
| Aug 20, 2025 | 355.00 | 355.50 | 348.00 | 348.46 | 348.46 | -1.40% | 227,689 |
| Aug 19, 2025 | 360.00 | 360.00 | 352.10 | 353.41 | 353.41 | -0.25% | 325,425 |
| Aug 18, 2025 | 358.01 | 361.50 | 353.76 | 354.28 | 354.28 | -0.91% | 201,453 |
| Aug 15, 2025 | 360.00 | 362.00 | 357.00 | 357.55 | 357.55 | 0.05% | 129,827 |
| Aug 13, 2025 | 360.00 | 360.99 | 356.00 | 357.38 | 357.38 | 0.10% | 155,313 |
| Aug 12, 2025 | 361.00 | 361.00 | 356.10 | 357.01 | 357.01 | -0.48% | 136,179 |
| Aug 11, 2025 | 358.00 | 362.85 | 356.00 | 358.72 | 358.72 | 0.75% | 59,505 |
| Aug 8, 2025 | 361.25 | 365.98 | 355.50 | 356.04 | 356.04 | -1.43% | 119,537 |
| Aug 7, 2025 | 361.70 | 366.99 | 361.00 | 361.22 | 361.22 | -0.12% | 77,943 |
| Aug 6, 2025 | 370.00 | 374.99 | 360.00 | 361.66 | 361.66 | -2.24% | 185,428 |
| Aug 5, 2025 | 375.36 | 377.88 | 369.50 | 369.93 | 369.93 | -1.49% | 102,765 |
| Aug 4, 2025 | 372.25 | 376.90 | 370.10 | 375.52 | 375.52 | 1.02% | 74,958 |
| Aug 1, 2025 | 384.95 | 384.95 | 368.10 | 371.71 | 371.71 | -2.67% | 97,588 |
| Jul 31, 2025 | 395.50 | 396.00 | 380.00 | 381.90 | 381.90 | -1.17% | 78,888 |
| Jul 30, 2025 | 380.65 | 391.90 | 377.00 | 386.41 | 386.41 | 1.73% | 166,130 |
| Jul 29, 2025 | 377.00 | 383.99 | 375.00 | 379.85 | 379.85 | 1.14% | 217,277 |
| Jul 28, 2025 | 370.00 | 378.00 | 365.00 | 375.58 | 375.58 | 2.95% | 138,111 |
| Jul 25, 2025 | 366.00 | 366.00 | 360.00 | 364.83 | 364.83 | 1.22% | 45,594 |
| Jul 24, 2025 | 362.13 | 364.90 | 360.00 | 360.42 | 360.42 | -0.46% | 52,788 |
| Jul 23, 2025 | 370.00 | 371.89 | 361.00 | 362.07 | 362.07 | -1.57% | 89,415 |
| Jul 22, 2025 | 371.00 | 372.75 | 367.00 | 367.84 | 367.84 | -0.31% | 124,136 |
| Jul 21, 2025 | 370.00 | 376.00 | 365.00 | 368.98 | 368.98 | 2.50% | 240,655 |
| Jul 18, 2025 | 358.00 | 368.00 | 356.40 | 359.97 | 359.97 | 0.58% | 136,690 |
| Jul 17, 2025 | 356.00 | 359.40 | 354.00 | 357.89 | 357.89 | 0.55% | 56,890 |
| Jul 16, 2025 | 352.00 | 359.80 | 352.00 | 355.93 | 355.93 | 0.06% | 81,615 |
| Jul 15, 2025 | 355.00 | 357.60 | 353.00 | 355.72 | 355.72 | 0.06% | 89,285 |
| Jul 14, 2025 | 354.00 | 357.80 | 352.00 | 355.52 | 355.52 | 0.69% | 47,530 |
| Jul 11, 2025 | 353.20 | 360.80 | 352.00 | 353.07 | 353.07 | -1.01% | 71,910 |
| Jul 10, 2025 | 357.80 | 362.00 | 353.03 | 356.66 | 356.66 | -0.32% | 98,580 |
| Jul 9, 2025 | 359.80 | 359.98 | 352.02 | 357.81 | 357.81 | -0.02% | 33,445 |
| Jul 8, 2025 | 356.00 | 382.00 | 352.02 | 357.89 | 357.89 | 2.93% | 225,670 |
| Jul 7, 2025 | 316.40 | 347.70 | 316.20 | 347.70 | 347.70 | 10.00% | 386,415 |