Lucky Cement Limited (PSX:LUCK)
Pakistan · Delayed Price · Currency is PKR 487.24
+0.50 (0.10%)
At close: Dec 30, 2025
Lucky Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 487.00 | 492.00 | 486.10 | 487.24 | 487.24 | 0.10% | 1,120,108 |
| Dec 29, 2025 | 489.89 | 495.00 | 484.80 | 486.74 | 486.74 | 0.08% | 941,680 |
| Dec 26, 2025 | 491.89 | 497.80 | 485.00 | 486.36 | 486.36 | -0.83% | 1,277,190 |
| Dec 24, 2025 | 495.01 | 502.00 | 487.96 | 490.42 | 490.42 | -3.69% | 1,659,599 |
| Dec 23, 2025 | 510.00 | 520.00 | 505.10 | 509.20 | 509.20 | -0.68% | 1,265,993 |
| Dec 22, 2025 | 498.99 | 529.50 | 495.00 | 512.70 | 512.70 | 2.74% | 3,865,992 |
| Dec 19, 2025 | 485.67 | 503.04 | 485.67 | 499.04 | 499.04 | 2.79% | 2,918,362 |
| Dec 18, 2025 | 479.11 | 495.03 | 477.00 | 485.49 | 485.49 | 1.86% | 1,456,032 |
| Dec 17, 2025 | 488.80 | 490.50 | 471.20 | 476.63 | 476.63 | -2.39% | 1,401,564 |
| Dec 16, 2025 | 491.98 | 500.00 | 487.50 | 488.30 | 488.30 | -0.06% | 1,138,092 |
| Dec 15, 2025 | 490.00 | 496.00 | 487.02 | 488.60 | 488.60 | -0.05% | 697,626 |
| Dec 12, 2025 | 487.24 | 492.77 | 481.00 | 488.82 | 488.82 | 0.32% | 761,289 |
| Dec 11, 2025 | 495.00 | 496.00 | 484.52 | 487.24 | 487.24 | -2.02% | 1,026,336 |
| Dec 10, 2025 | 485.92 | 504.00 | 485.27 | 497.28 | 497.28 | 2.34% | 2,634,361 |
| Dec 9, 2025 | 479.45 | 488.70 | 473.49 | 485.92 | 485.92 | 2.07% | 1,639,272 |
| Dec 8, 2025 | 475.00 | 477.98 | 471.50 | 476.06 | 476.06 | 0.10% | 755,301 |
| Dec 5, 2025 | 478.00 | 478.00 | 468.01 | 475.60 | 475.60 | 0.88% | 1,475,173 |
| Dec 4, 2025 | 469.00 | 472.98 | 465.00 | 471.44 | 471.44 | 0.07% | 568,533 |
| Dec 3, 2025 | 480.00 | 480.00 | 466.00 | 471.13 | 471.13 | -1.17% | 973,670 |
| Dec 2, 2025 | 468.99 | 481.40 | 463.25 | 476.71 | 476.71 | 2.44% | 4,149,100 |
| Dec 1, 2025 | 464.00 | 469.00 | 455.00 | 465.35 | 465.35 | 1.55% | 2,448,671 |
| Nov 28, 2025 | 453.50 | 460.48 | 452.00 | 458.24 | 458.24 | 1.47% | 1,906,835 |
| Nov 27, 2025 | 438.07 | 457.00 | 438.00 | 451.58 | 451.58 | 3.41% | 1,937,982 |
| Nov 26, 2025 | 427.50 | 440.00 | 423.50 | 436.70 | 436.70 | 1.43% | 1,197,282 |
| Nov 25, 2025 | 428.10 | 433.45 | 423.00 | 430.53 | 430.53 | 0.83% | 606,817 |
| Nov 24, 2025 | 428.01 | 431.00 | 421.87 | 426.98 | 426.98 | -0.34% | 984,016 |
| Nov 21, 2025 | 431.00 | 435.00 | 426.50 | 428.42 | 428.42 | -0.32% | 838,510 |
| Nov 20, 2025 | 430.00 | 432.89 | 426.10 | 429.78 | 429.78 | 0.40% | 644,548 |
| Nov 19, 2025 | 430.24 | 434.50 | 426.91 | 428.08 | 428.08 | -0.50% | 911,237 |
| Nov 18, 2025 | 435.99 | 436.00 | 425.00 | 430.24 | 430.24 | -0.55% | 1,244,144 |
| Nov 17, 2025 | 445.10 | 447.90 | 431.00 | 432.63 | 432.63 | -2.21% | 1,116,466 |
| Nov 14, 2025 | 448.11 | 450.89 | 441.51 | 442.41 | 442.41 | -0.78% | 997,259 |
| Nov 13, 2025 | 425.01 | 449.00 | 425.01 | 445.90 | 445.90 | 5.08% | 2,584,227 |
| Nov 12, 2025 | 430.00 | 434.00 | 422.00 | 424.34 | 424.34 | -1.46% | 1,132,424 |
| Nov 11, 2025 | 441.00 | 443.99 | 430.00 | 430.62 | 430.62 | -2.45% | 1,365,386 |
| Nov 10, 2025 | 441.99 | 446.50 | 439.00 | 441.42 | 441.42 | 0.36% | 708,042 |
| Nov 7, 2025 | 440.00 | 445.00 | 432.55 | 439.84 | 439.84 | 0.04% | 682,624 |
| Nov 6, 2025 | 443.95 | 444.84 | 427.99 | 439.66 | 439.66 | -0.53% | 1,702,646 |
| Nov 5, 2025 | 455.85 | 455.85 | 440.01 | 442.02 | 442.02 | -2.80% | 1,120,641 |
| Nov 4, 2025 | 460.00 | 462.05 | 449.82 | 454.76 | 454.76 | -1.12% | 718,536 |
| Nov 3, 2025 | 465.00 | 465.48 | 458.00 | 459.92 | 459.92 | 0.01% | 709,293 |
| Oct 31, 2025 | 450.00 | 462.00 | 450.00 | 459.87 | 459.87 | 3.13% | 754,891 |
| Oct 30, 2025 | 442.00 | 452.85 | 442.00 | 445.93 | 445.93 | 0.83% | 1,121,777 |
| Oct 29, 2025 | 452.51 | 458.00 | 440.00 | 442.28 | 442.28 | -2.29% | 736,919 |
| Oct 28, 2025 | 455.00 | 464.90 | 450.51 | 452.64 | 452.64 | 1.67% | 1,406,545 |
| Oct 27, 2025 | 452.32 | 452.32 | 443.80 | 445.20 | 445.20 | -1.57% | 388,945 |
| Oct 24, 2025 | 451.78 | 455.00 | 443.02 | 452.32 | 452.32 | 0.12% | 510,119 |
| Oct 23, 2025 | 457.99 | 460.00 | 450.00 | 451.78 | 451.78 | -1.75% | 635,349 |
| Oct 22, 2025 | 462.30 | 463.75 | 457.11 | 459.85 | 459.85 | -0.55% | 861,474 |
| Oct 21, 2025 | 463.01 | 465.00 | 458.01 | 462.41 | 462.41 | -0.01% | 718,850 |