Lucky Core Industries Limited (PSX:LCI)
Pakistan · Delayed Price · Currency is PKR 222.16
-0.70 (-0.31%)
At close: Mar 19, 2026
Lucky Core Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 222.00 | 222.50 | 220.00 | 222.16 | 222.16 | -0.31% | 25,368 |
| Mar 18, 2026 | 224.00 | 224.74 | 221.10 | 222.86 | 222.86 | -0.18% | 39,708 |
| Mar 17, 2026 | 224.85 | 224.85 | 219.10 | 223.26 | 223.26 | 1.16% | 162,926 |
| Mar 16, 2026 | 220.10 | 228.00 | 220.00 | 220.69 | 220.69 | -2.10% | 58,270 |
| Mar 13, 2026 | 225.90 | 227.98 | 223.00 | 225.43 | 225.43 | -0.20% | 8,087 |
| Mar 12, 2026 | 234.95 | 234.95 | 224.00 | 225.89 | 225.89 | -3.12% | 49,485 |
| Mar 11, 2026 | 232.02 | 236.90 | 232.00 | 233.17 | 233.17 | 0.97% | 24,769 |
| Mar 10, 2026 | 226.00 | 240.00 | 224.00 | 230.94 | 230.94 | 3.55% | 60,352 |
| Mar 9, 2026 | 220.00 | 225.00 | 201.17 | 223.02 | 223.02 | -0.22% | 224,371 |
| Mar 6, 2026 | 221.34 | 225.00 | 220.01 | 223.52 | 223.52 | 0.98% | 92,497 |
| Mar 5, 2026 | 222.00 | 225.00 | 219.00 | 221.34 | 221.34 | -0.30% | 159,078 |
| Mar 4, 2026 | 221.00 | 225.00 | 217.00 | 222.01 | 222.01 | 1.39% | 203,761 |
| Mar 3, 2026 | 211.00 | 226.15 | 211.00 | 218.97 | 218.97 | -2.75% | 300,506 |
| Mar 2, 2026 | 226.00 | 241.00 | 225.16 | 225.16 | 225.16 | -10.00% | 168,778 |
| Feb 27, 2026 | 245.00 | 251.20 | 242.01 | 250.18 | 250.18 | 1.07% | 47,501 |
| Feb 26, 2026 | 247.95 | 250.01 | 241.52 | 247.53 | 247.53 | 0.89% | 57,336 |
| Feb 25, 2026 | 250.99 | 251.00 | 241.10 | 245.35 | 245.35 | -1.58% | 58,267 |
| Feb 24, 2026 | 253.98 | 253.98 | 241.00 | 249.28 | 249.28 | -1.13% | 53,968 |
| Feb 23, 2026 | 255.25 | 259.00 | 251.48 | 252.14 | 252.14 | -2.80% | 123,499 |
| Feb 20, 2026 | 261.50 | 263.00 | 256.00 | 259.39 | 259.39 | -0.69% | 264,010 |
| Feb 19, 2026 | 267.00 | 267.00 | 260.00 | 261.19 | 261.19 | -1.82% | 42,180 |
| Feb 18, 2026 | 263.43 | 268.97 | 262.00 | 266.02 | 266.02 | 0.98% | 182,565 |
| Feb 17, 2026 | 265.97 | 267.89 | 261.01 | 263.43 | 263.43 | -0.64% | 38,741 |
| Feb 16, 2026 | 270.98 | 271.97 | 263.00 | 265.12 | 265.12 | -2.15% | 88,123 |
| Feb 13, 2026 | 271.81 | 272.00 | 265.12 | 270.95 | 270.95 | -0.31% | 47,384 |
| Feb 12, 2026 | 273.00 | 273.50 | 269.00 | 271.80 | 271.80 | 0.25% | 71,522 |
| Feb 11, 2026 | 262.25 | 273.00 | 260.50 | 271.12 | 271.12 | 3.42% | 107,373 |
| Feb 10, 2026 | 263.14 | 267.00 | 256.00 | 262.15 | 262.15 | -0.38% | 96,701 |
| Feb 9, 2026 | 268.10 | 269.98 | 260.00 | 263.14 | 263.14 | -1.75% | 114,098 |
| Feb 6, 2026 | 272.01 | 272.01 | 267.00 | 267.84 | 267.84 | -1.53% | 87,654 |
| Feb 4, 2026 | 273.99 | 274.90 | 271.50 | 272.01 | 272.01 | -1.78% | 88,728 |
| Feb 3, 2026 | 273.03 | 280.97 | 273.03 | 276.95 | 271.70 | 1.44% | 272,539 |
| Feb 2, 2026 | 277.50 | 281.93 | 265.11 | 273.03 | 267.85 | -1.58% | 416,167 |
| Jan 30, 2026 | 279.95 | 280.99 | 276.00 | 277.41 | 272.15 | -0.41% | 170,780 |
| Jan 29, 2026 | 282.45 | 282.99 | 276.00 | 278.56 | 273.28 | -1.38% | 356,019 |
| Jan 28, 2026 | 289.01 | 289.01 | 280.00 | 282.45 | 277.10 | -2.39% | 182,578 |
| Jan 27, 2026 | 298.00 | 298.25 | 288.01 | 289.36 | 283.87 | -3.13% | 275,055 |
| Jan 26, 2026 | 300.00 | 302.00 | 297.50 | 298.70 | 293.04 | -0.27% | 125,334 |
| Jan 23, 2026 | 301.00 | 301.00 | 295.00 | 299.51 | 293.83 | 0.16% | 113,502 |
| Jan 22, 2026 | 298.74 | 301.50 | 298.63 | 299.02 | 293.35 | 0.09% | 38,224 |
| Jan 21, 2026 | 302.99 | 303.50 | 298.50 | 298.74 | 293.08 | -1.28% | 147,847 |
| Jan 20, 2026 | 310.00 | 310.00 | 301.01 | 302.62 | 296.88 | -1.38% | 212,492 |
| Jan 19, 2026 | 299.00 | 309.00 | 299.00 | 306.85 | 301.03 | 3.06% | 384,698 |
| Jan 16, 2026 | 295.11 | 298.98 | 294.45 | 297.74 | 292.10 | 1.52% | 165,013 |
| Jan 15, 2026 | 295.00 | 297.89 | 292.51 | 293.29 | 287.73 | -1.06% | 112,311 |
| Jan 14, 2026 | 297.99 | 298.99 | 294.00 | 296.44 | 290.82 | -0.63% | 188,539 |
| Jan 13, 2026 | 300.00 | 300.00 | 297.00 | 298.31 | 292.66 | -0.56% | 173,732 |
| Jan 12, 2026 | 305.70 | 305.70 | 298.00 | 300.00 | 294.31 | -1.87% | 374,929 |
| Jan 9, 2026 | 306.00 | 311.00 | 304.03 | 305.73 | 299.93 | 0.18% | 610,213 |
| Jan 8, 2026 | 302.20 | 307.00 | 300.00 | 305.19 | 299.40 | 1.04% | 733,501 |