Lucky Cement Limited (PSX:LUCK)
Pakistan · Delayed Price · Currency is PKR 445.63
-5.57 (-1.23%)
At close: Jul 17, 2026
Lucky Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 453.00 | 456.49 | 444.14 | 445.63 | 445.63 | -1.23% | 1,489,663 |
| Jul 16, 2026 | 444.50 | 453.48 | 444.50 | 451.20 | 451.20 | 1.98% | 1,390,663 |
| Jul 15, 2026 | 439.50 | 448.75 | 439.00 | 442.45 | 442.45 | 0.86% | 1,226,889 |
| Jul 14, 2026 | 455.00 | 456.90 | 437.00 | 438.68 | 438.68 | -4.52% | 2,616,052 |
| Jul 13, 2026 | 463.00 | 465.00 | 457.00 | 459.46 | 459.46 | -1.95% | 1,271,920 |
| Jul 10, 2026 | 470.00 | 474.90 | 466.99 | 468.58 | 468.58 | 0.43% | 1,064,007 |
| Jul 9, 2026 | 462.00 | 470.00 | 461.01 | 466.59 | 466.59 | 0.34% | 2,018,665 |
| Jul 8, 2026 | 477.00 | 479.94 | 456.00 | 464.99 | 464.99 | -3.41% | 5,648,437 |
| Jul 7, 2026 | 489.00 | 490.50 | 480.01 | 481.39 | 481.39 | -1.49% | 1,452,331 |
| Jul 6, 2026 | 482.89 | 490.80 | 482.00 | 488.66 | 488.66 | 1.78% | 2,184,221 |
| Jul 3, 2026 | 481.05 | 484.90 | 476.00 | 480.12 | 480.12 | 0.02% | 1,155,247 |
| Jul 2, 2026 | 474.90 | 484.90 | 474.90 | 480.03 | 480.03 | 1.62% | 3,253,073 |
| Jul 1, 2026 | 470.00 | 474.92 | 469.29 | 472.38 | 472.38 | 0.61% | 2,038,908 |
| Jun 30, 2026 | 462.10 | 471.50 | 462.10 | 469.52 | 469.52 | 1.66% | 1,320,094 |
| Jun 29, 2026 | 467.75 | 467.75 | 460.50 | 461.84 | 461.84 | -1.26% | 902,422 |
| Jun 24, 2026 | 458.02 | 469.00 | 458.02 | 467.75 | 467.75 | 2.25% | 1,991,650 |
| Jun 23, 2026 | 460.01 | 462.90 | 455.00 | 457.47 | 457.47 | -0.35% | 1,694,484 |
| Jun 22, 2026 | 465.11 | 467.90 | 457.50 | 459.06 | 459.06 | -0.85% | 1,538,353 |
| Jun 19, 2026 | 471.00 | 472.99 | 459.00 | 462.98 | 462.98 | -1.82% | 2,737,636 |
| Jun 18, 2026 | 472.00 | 477.00 | 469.99 | 471.57 | 471.57 | 0.20% | 2,098,556 |
| Jun 17, 2026 | 470.00 | 475.00 | 464.16 | 470.61 | 470.61 | 0.17% | 3,055,536 |
| Jun 16, 2026 | 472.50 | 475.90 | 463.63 | 469.82 | 469.82 | 0.10% | 4,277,608 |
| Jun 15, 2026 | 470.00 | 472.40 | 460.90 | 469.36 | 469.36 | 4.51% | 6,516,394 |
| Jun 12, 2026 | 438.88 | 454.01 | 436.52 | 449.11 | 449.11 | 3.70% | 5,436,081 |
| Jun 11, 2026 | 427.00 | 434.90 | 422.00 | 433.09 | 433.09 | 0.87% | 3,275,763 |
| Jun 10, 2026 | 431.00 | 435.00 | 427.00 | 429.35 | 429.35 | -0.65% | 1,587,252 |
| Jun 9, 2026 | 432.99 | 438.00 | 431.00 | 432.15 | 432.15 | 1.33% | 3,790,348 |
| Jun 8, 2026 | 426.00 | 429.90 | 423.50 | 426.49 | 426.49 | -1.16% | 1,162,090 |
| Jun 5, 2026 | 435.60 | 437.67 | 430.20 | 431.50 | 431.50 | -0.67% | 850,824 |
| Jun 4, 2026 | 434.95 | 436.36 | 430.00 | 434.40 | 434.40 | 1.06% | 937,132 |
| Jun 3, 2026 | 435.00 | 435.00 | 427.00 | 429.83 | 429.83 | -1.34% | 1,560,670 |
| Jun 2, 2026 | 437.14 | 441.50 | 432.00 | 435.67 | 435.67 | -0.34% | 1,596,078 |
| Jun 1, 2026 | 451.90 | 452.15 | 434.00 | 437.14 | 437.14 | -3.59% | 2,214,263 |
| May 29, 2026 | 440.00 | 454.50 | 437.80 | 453.43 | 453.43 | 3.81% | 4,073,832 |
| May 25, 2026 | 435.00 | 438.50 | 430.00 | 436.77 | 436.77 | 3.47% | 1,913,466 |
| May 22, 2026 | 430.48 | 431.50 | 420.16 | 422.13 | 422.13 | -1.10% | 1,107,759 |
| May 21, 2026 | 418.00 | 434.00 | 418.00 | 426.82 | 426.82 | 3.88% | 4,012,991 |
| May 20, 2026 | 410.01 | 412.25 | 405.01 | 410.88 | 410.88 | 0.73% | 3,983,677 |
| May 19, 2026 | 408.11 | 415.49 | 406.11 | 407.89 | 407.89 | 0.34% | 628,912 |
| May 18, 2026 | 413.15 | 414.99 | 405.00 | 406.51 | 406.51 | -2.69% | 949,984 |
| May 15, 2026 | 429.00 | 429.00 | 416.00 | 417.75 | 417.75 | -1.19% | 1,174,717 |
| May 14, 2026 | 422.36 | 429.90 | 421.00 | 422.80 | 422.80 | 0.10% | 531,442 |
| May 13, 2026 | 428.02 | 431.40 | 421.00 | 422.36 | 422.36 | -1.39% | 767,836 |
| May 12, 2026 | 436.13 | 440.00 | 427.00 | 428.30 | 428.30 | -1.80% | 708,151 |
| May 11, 2026 | 440.26 | 441.40 | 435.00 | 436.13 | 436.13 | -2.15% | 1,302,881 |
| May 8, 2026 | 442.00 | 448.97 | 438.00 | 445.73 | 445.73 | -0.86% | 1,727,932 |
| May 7, 2026 | 445.25 | 457.00 | 436.00 | 449.60 | 449.60 | 2.27% | 3,840,933 |
| May 6, 2026 | 420.10 | 444.00 | 418.11 | 439.61 | 439.61 | 7.46% | 5,101,180 |
| May 5, 2026 | 405.00 | 411.90 | 405.00 | 409.10 | 409.10 | -0.51% | 964,827 |
| May 4, 2026 | 411.00 | 425.00 | 406.81 | 411.18 | 411.18 | 0.78% | 1,757,797 |