Lucky Cement Limited (PSX:LUCK)
Pakistan · Delayed Price · Currency is PKR 416.25
+15.61 (3.90%)
At close: Nov 4, 2026
Lucky Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 403.80 | 416.55 | 403.50 | 416.25 | 416.25 | 3.90% | 2,221,871 |
| Nov 3, 2026 | 397.00 | 405.00 | 397.00 | 400.64 | 400.64 | 1.29% | 1,193,581 |
| Nov 2, 2026 | 391.38 | 402.00 | 390.51 | 395.52 | 395.52 | 1.06% | 601,116 |
| Oct 30, 2026 | 398.00 | 398.90 | 390.15 | 391.38 | 391.38 | -1.42% | 742,428 |
| Oct 29, 2026 | 398.09 | 398.90 | 395.40 | 397.01 | 397.01 | -0.27% | 958,876 |
| Oct 28, 2026 | 398.00 | 400.00 | 396.00 | 398.09 | 398.09 | 0.17% | 945,485 |
| Oct 27, 2026 | 398.00 | 401.80 | 396.00 | 397.40 | 397.40 | 0.35% | 778,258 |
| Oct 26, 2026 | 386.00 | 398.91 | 382.13 | 396.03 | 396.03 | 2.56% | 833,313 |
| Oct 23, 2026 | 394.10 | 394.10 | 383.00 | 386.16 | 386.16 | -1.98% | 607,031 |
| Oct 22, 2026 | 400.28 | 400.28 | 393.00 | 393.97 | 393.97 | -1.58% | 445,251 |
| Oct 21, 2026 | 399.39 | 402.90 | 393.31 | 400.28 | 400.28 | 0.56% | 836,913 |
| Oct 20, 2026 | 400.34 | 403.90 | 396.60 | 398.05 | 398.05 | -0.57% | 304,340 |
| Oct 19, 2026 | 400.56 | 402.09 | 398.00 | 400.34 | 400.34 | -0.05% | 265,189 |
| Oct 16, 2026 | 404.50 | 404.50 | 399.80 | 400.56 | 400.56 | -0.84% | 222,835 |
| Oct 15, 2026 | 402.85 | 407.00 | 398.25 | 403.96 | 403.96 | 0.76% | 555,076 |
| Oct 14, 2026 | 396.00 | 401.39 | 395.02 | 400.90 | 400.90 | 1.25% | 718,418 |
| Oct 13, 2026 | 399.11 | 402.89 | 395.05 | 395.95 | 395.95 | -0.79% | 510,844 |
| Oct 12, 2026 | 403.98 | 406.90 | 396.99 | 399.11 | 399.11 | -1.55% | 653,470 |
| Oct 9, 2026 | 408.00 | 409.90 | 404.58 | 405.38 | 405.38 | -0.43% | 738,899 |
| Oct 8, 2026 | 408.50 | 413.49 | 406.50 | 407.12 | 407.12 | -0.27% | 461,106 |
| Oct 7, 2026 | 411.90 | 412.50 | 407.02 | 408.24 | 408.24 | -0.51% | 633,638 |
| Oct 6, 2026 | 407.01 | 412.00 | 405.25 | 410.34 | 410.34 | 0.69% | 1,541,162 |
| Oct 5, 2026 | 409.73 | 412.89 | 407.00 | 407.54 | 407.54 | -0.74% | 647,015 |
| Oct 2, 2026 | 414.00 | 416.97 | 409.10 | 410.56 | 410.56 | -0.60% | 837,001 |
| Oct 1, 2026 | 417.90 | 418.95 | 410.00 | 413.04 | 413.04 | -0.52% | 399,171 |
| Sep 30, 2026 | 413.48 | 427.90 | 413.48 | 415.19 | 415.19 | 0.84% | 861,824 |
| Sep 29, 2026 | 412.98 | 414.30 | 411.00 | 411.74 | 411.74 | -0.20% | 422,054 |
| Sep 28, 2026 | 418.30 | 419.00 | 410.00 | 412.57 | 412.57 | -0.97% | 634,772 |
| Sep 25, 2026 | 415.00 | 420.90 | 410.00 | 416.62 | 416.62 | 0.28% | 765,739 |
| Sep 24, 2026 | 424.35 | 425.00 | 414.41 | 415.44 | 415.44 | -2.10% | 652,148 |
| Sep 23, 2026 | 425.50 | 428.92 | 424.00 | 424.34 | 424.34 | 0.13% | 707,585 |
| Sep 22, 2026 | 423.94 | 425.00 | 419.50 | 423.79 | 423.79 | 0.49% | 977,071 |
| Sep 21, 2026 | 416.55 | 424.00 | 415.98 | 421.72 | 421.72 | 1.38% | 1,007,436 |
| Sep 18, 2026 | 406.70 | 417.48 | 406.70 | 416.00 | 416.00 | 2.22% | 924,336 |
| Sep 17, 2026 | 408.92 | 409.97 | 400.75 | 406.95 | 406.95 | 0.75% | 777,729 |
| Sep 16, 2026 | 413.47 | 416.00 | 408.00 | 408.92 | 403.92 | -1.20% | 570,464 |
| Sep 15, 2026 | 416.50 | 416.50 | 408.52 | 413.87 | 408.81 | 1.89% | 781,195 |
| Sep 14, 2026 | 414.65 | 414.65 | 404.00 | 406.18 | 401.21 | -2.52% | 975,763 |
| Sep 11, 2026 | 407.00 | 420.00 | 398.51 | 416.68 | 411.58 | 2.12% | 1,935,380 |
| Sep 10, 2026 | 415.36 | 416.00 | 404.99 | 408.03 | 403.04 | -1.76% | 1,821,165 |
| Sep 9, 2026 | 420.00 | 421.90 | 414.00 | 415.36 | 410.28 | -1.03% | 682,943 |
| Sep 8, 2026 | 429.00 | 429.90 | 417.90 | 419.69 | 414.56 | -2.05% | 1,367,015 |
| Sep 7, 2026 | 434.00 | 434.00 | 427.50 | 428.47 | 423.23 | -1.07% | 443,733 |
| Sep 4, 2026 | 432.00 | 437.00 | 429.26 | 433.12 | 427.82 | 0.42% | 374,133 |
| Sep 3, 2026 | 429.56 | 434.48 | 428.20 | 431.32 | 426.05 | 0.76% | 862,809 |
| Sep 2, 2026 | 431.30 | 431.30 | 427.47 | 428.07 | 422.84 | -1.23% | 1,486,364 |
| Sep 1, 2026 | 439.00 | 439.00 | 431.50 | 433.39 | 428.09 | -0.90% | 803,170 |
| Aug 31, 2026 | 442.00 | 443.50 | 435.95 | 437.33 | 431.98 | -1.07% | 1,079,351 |
| Aug 28, 2026 | 440.90 | 444.00 | 438.50 | 442.05 | 436.64 | 0.26% | 984,191 |
| Aug 27, 2026 | 444.25 | 447.90 | 439.00 | 440.90 | 435.51 | -0.40% | 1,675,292 |