Lucky Cement Limited (PSX:LUCK)
Pakistan · Delayed Price · Currency is PKR 359.91
+2.96 (0.83%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 358.00 | 362.10 | 355.00 | 359.91 | 359.91 | 0.83% | 1,168,697 |
| Jul 31, 2025 | 358.00 | 362.35 | 352.50 | 356.95 | 356.95 | 0.15% | 855,949 |
| Jul 30, 2025 | 363.99 | 364.99 | 351.00 | 356.43 | 356.43 | -1.51% | 1,928,440 |
| Jul 29, 2025 | 370.00 | 374.89 | 357.81 | 361.88 | 361.88 | -2.01% | 4,317,828 |
| Jul 28, 2025 | 361.89 | 373.24 | 361.74 | 369.30 | 369.30 | 3.00% | 3,333,943 |
| Jul 25, 2025 | 353.20 | 360.00 | 352.01 | 358.54 | 358.54 | 1.43% | 931,294 |
| Jul 24, 2025 | 357.02 | 359.45 | 353.00 | 353.49 | 353.49 | -0.92% | 688,855 |
| Jul 23, 2025 | 358.00 | 360.00 | 355.50 | 356.77 | 356.77 | -0.09% | 771,597 |
| Jul 22, 2025 | 358.00 | 361.00 | 355.61 | 357.08 | 357.08 | -0.18% | 1,121,102 |
| Jul 21, 2025 | 358.50 | 365.00 | 356.00 | 357.73 | 357.73 | -0.27% | 987,508 |
| Jul 18, 2025 | 358.51 | 374.85 | 354.72 | 358.71 | 358.71 | 0.11% | 5,228,348 |
| Jul 17, 2025 | 350.95 | 359.10 | 349.00 | 358.30 | 358.30 | 2.48% | 2,044,005 |
| Jul 16, 2025 | 350.00 | 351.10 | 345.00 | 349.62 | 349.62 | -0.07% | 867,656 |
| Jul 15, 2025 | 354.00 | 356.00 | 349.00 | 349.87 | 349.87 | -0.94% | 1,176,731 |
| Jul 14, 2025 | 353.00 | 355.80 | 350.75 | 353.19 | 353.19 | 0.34% | 1,083,505 |
| Jul 11, 2025 | 354.44 | 359.90 | 351.50 | 351.98 | 351.98 | -0.40% | 1,637,078 |
| Jul 10, 2025 | 354.00 | 354.25 | 350.00 | 353.38 | 353.38 | 0.27% | 1,390,682 |
| Jul 9, 2025 | 356.49 | 357.00 | 350.25 | 352.42 | 352.42 | -0.74% | 1,014,954 |
| Jul 8, 2025 | 358.00 | 359.63 | 352.07 | 355.03 | 355.03 | -0.44% | 1,740,065 |
| Jul 7, 2025 | 354.99 | 358.00 | 352.00 | 356.59 | 356.59 | 0.99% | 1,531,676 |
| Jul 4, 2025 | 352.99 | 354.50 | 350.00 | 353.08 | 353.08 | 0.98% | 962,543 |
| Jul 3, 2025 | 349.97 | 355.50 | 348.07 | 349.66 | 349.66 | 0.25% | 1,500,526 |
| Jul 2, 2025 | 350.00 | 353.90 | 348.00 | 348.80 | 348.80 | -0.27% | 989,113 |
| Jul 1, 2025 | 357.00 | 357.00 | 347.98 | 349.76 | 349.76 | -1.54% | 2,143,278 |
| Jun 30, 2025 | 357.10 | 359.00 | 353.01 | 355.24 | 355.24 | -0.18% | 1,632,314 |
| Jun 27, 2025 | 342.60 | 365.00 | 341.28 | 355.89 | 355.89 | 4.28% | 6,413,957 |
| Jun 26, 2025 | 347.75 | 351.00 | 340.39 | 341.28 | 341.28 | -1.86% | 1,506,811 |
| Jun 25, 2025 | 348.00 | 349.50 | 345.00 | 347.74 | 347.74 | 0.38% | 1,642,530 |
| Jun 24, 2025 | 335.50 | 347.95 | 331.11 | 346.42 | 346.42 | 9.40% | 4,684,225 |
| Jun 23, 2025 | 320.20 | 326.89 | 315.00 | 316.66 | 316.66 | -4.02% | 1,695,746 |
| Jun 20, 2025 | 327.88 | 332.90 | 326.00 | 329.93 | 329.93 | 0.45% | 761,312 |
| Jun 19, 2025 | 331.50 | 337.01 | 325.00 | 328.45 | 328.45 | -0.93% | 2,994,913 |
| Jun 18, 2025 | 336.00 | 336.50 | 328.70 | 331.53 | 331.53 | -1.10% | 2,056,615 |
| Jun 17, 2025 | 341.01 | 344.00 | 334.00 | 335.23 | 335.23 | -1.65% | 1,633,824 |
| Jun 16, 2025 | 345.72 | 351.99 | 339.96 | 340.85 | 340.85 | -1.41% | 2,370,083 |
| Jun 13, 2025 | 348.00 | 351.00 | 341.50 | 345.72 | 345.72 | -2.89% | 3,402,914 |
| Jun 12, 2025 | 355.00 | 374.00 | 352.01 | 356.00 | 356.00 | 1.10% | 9,603,356 |
| Jun 11, 2025 | 345.00 | 354.00 | 340.11 | 352.13 | 352.13 | 4.96% | 5,565,026 |
| Jun 10, 2025 | 343.00 | 343.01 | 334.85 | 335.48 | 335.48 | -1.92% | 1,141,529 |
| Jun 5, 2025 | 345.61 | 347.50 | 340.62 | 342.06 | 342.06 | -1.03% | 816,940 |
| Jun 4, 2025 | 343.00 | 348.10 | 341.50 | 345.61 | 345.61 | 1.87% | 3,330,662 |
| Jun 3, 2025 | 335.00 | 343.50 | 334.00 | 339.26 | 339.26 | 2.26% | 2,955,173 |
| Jun 2, 2025 | 336.05 | 339.85 | 330.00 | 331.77 | 331.77 | -1.15% | 984,536 |
| May 30, 2025 | 335.44 | 338.00 | 333.50 | 335.62 | 335.62 | 0.67% | 827,975 |
| May 29, 2025 | 325.97 | 339.90 | 324.75 | 333.38 | 333.38 | 2.82% | 2,756,891 |
| May 27, 2025 | 325.01 | 329.79 | 319.50 | 324.23 | 324.23 | 0.42% | 2,294,998 |
| May 26, 2025 | 321.01 | 327.82 | 321.01 | 322.88 | 322.88 | -0.60% | 495,875 |
| May 23, 2025 | 326.96 | 330.49 | 320.05 | 324.82 | 324.82 | -0.05% | 917,946 |
| May 22, 2025 | 335.51 | 336.88 | 323.52 | 324.99 | 324.99 | -3.10% | 1,883,910 |
| May 21, 2025 | 336.99 | 338.09 | 333.60 | 335.39 | 335.39 | -0.53% | 1,037,102 |