Lucky Core Industries Limited (PSX:LCI)
Pakistan · Delayed Price · Currency is PKR 369.93
-5.59 (-1.49%)
At close: Aug 5, 2025
Lucky Core Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 317.60 | 317.60 | 315.02 | 316.09 | 316.09 | -0.21% | 15,305 |
| Jul 3, 2025 | 317.37 | 320.00 | 313.40 | 316.74 | 316.74 | 0.41% | 31,605 |
| Jul 2, 2025 | 321.64 | 321.64 | 312.02 | 315.44 | 315.44 | -1.52% | 31,755 |
| Jul 1, 2025 | 317.12 | 323.20 | 316.21 | 320.30 | 320.30 | 0.77% | 57,405 |
| Jun 30, 2025 | 314.00 | 320.00 | 310.20 | 317.85 | 317.85 | 0.68% | 44,700 |
| Jun 27, 2025 | 312.00 | 320.00 | 310.01 | 315.70 | 315.70 | 0.99% | 55,715 |
| Jun 26, 2025 | 308.01 | 315.00 | 308.01 | 312.61 | 312.61 | 0.68% | 15,155 |
| Jun 25, 2025 | 308.01 | 311.75 | 308.00 | 310.49 | 310.49 | 0.12% | 91,775 |
| Jun 24, 2025 | 305.00 | 311.00 | 305.00 | 310.12 | 310.12 | 2.58% | 23,105 |
| Jun 23, 2025 | 301.74 | 316.60 | 296.00 | 302.32 | 302.32 | -0.38% | 128,480 |
| Jun 20, 2025 | 309.00 | 309.00 | 301.74 | 303.46 | 303.46 | -1.49% | 28,605 |
| Jun 19, 2025 | 308.00 | 309.98 | 306.30 | 308.05 | 308.05 | -0.09% | 16,660 |
| Jun 18, 2025 | 311.94 | 311.94 | 307.00 | 308.33 | 308.33 | -0.15% | 5,235 |
| Jun 17, 2025 | 310.00 | 312.00 | 308.01 | 308.80 | 308.80 | 0.05% | 12,120 |
| Jun 16, 2025 | 305.00 | 314.00 | 304.20 | 308.65 | 308.65 | 0.64% | 22,925 |
| Jun 13, 2025 | 308.00 | 309.98 | 305.00 | 306.70 | 306.70 | -1.66% | 120,080 |
| Jun 12, 2025 | 310.10 | 315.74 | 310.00 | 311.87 | 311.87 | -0.49% | 61,820 |
| Jun 11, 2025 | 309.82 | 316.60 | 305.80 | 313.39 | 313.39 | 1.73% | 37,485 |
| Jun 10, 2025 | 310.60 | 313.76 | 306.10 | 308.06 | 308.06 | -0.86% | 15,460 |
| Jun 5, 2025 | 312.00 | 318.00 | 304.16 | 310.74 | 310.74 | -0.32% | 21,655 |
| Jun 4, 2025 | 312.50 | 315.00 | 310.00 | 311.73 | 311.73 | -0.25% | 16,360 |
| Jun 3, 2025 | 301.00 | 319.00 | 301.00 | 312.50 | 312.50 | 2.03% | 46,835 |
| Jun 2, 2025 | 307.60 | 309.00 | 306.00 | 306.29 | 306.29 | -0.26% | 13,450 |
| May 30, 2025 | 308.60 | 308.98 | 304.80 | 307.09 | 307.09 | 0.14% | 19,225 |
| May 29, 2025 | 306.00 | 309.00 | 305.94 | 306.65 | 306.65 | 0.75% | 101,945 |
| May 27, 2025 | 303.14 | 306.00 | 302.18 | 304.36 | 304.36 | -0.31% | 12,505 |
| May 26, 2025 | 306.00 | 307.00 | 302.80 | 305.30 | 305.30 | -0.59% | 28,675 |
| May 23, 2025 | 310.00 | 311.37 | 283.04 | 307.10 | 307.10 | -0.32% | 16,215 |
| May 22, 2025 | 311.54 | 311.54 | 307.60 | 308.10 | 308.10 | -0.61% | 20,340 |