Lucky Cement Limited (PSX:LUCK)
Pakistan · Delayed Price · Currency is PKR 428.07
-5.32 (-1.23%)
At close: Sep 2, 2026
Lucky Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 439.00 | 439.00 | 431.50 | 433.39 | 433.39 | -0.90% | 803,170 |
| Aug 31, 2026 | 442.00 | 443.50 | 435.95 | 437.33 | 437.33 | -1.07% | 1,079,351 |
| Aug 28, 2026 | 440.90 | 444.00 | 438.50 | 442.05 | 442.05 | 0.26% | 984,191 |
| Aug 27, 2026 | 444.25 | 447.90 | 439.00 | 440.90 | 440.90 | -0.40% | 1,675,292 |
| Aug 25, 2026 | 442.00 | 444.00 | 436.30 | 442.69 | 442.69 | 0.60% | 1,473,601 |
| Aug 24, 2026 | 441.16 | 445.00 | 437.00 | 440.03 | 440.03 | -0.09% | 1,046,999 |
| Aug 21, 2026 | 437.20 | 441.50 | 434.00 | 440.41 | 440.41 | 0.86% | 581,614 |
| Aug 20, 2026 | 440.90 | 442.45 | 435.11 | 436.66 | 436.66 | -0.12% | 492,042 |
| Aug 19, 2026 | 439.30 | 443.21 | 435.00 | 437.20 | 437.20 | -0.48% | 981,329 |
| Aug 18, 2026 | 443.40 | 444.00 | 438.00 | 439.30 | 439.30 | -0.92% | 1,250,095 |
| Aug 17, 2026 | 448.01 | 449.40 | 442.00 | 443.37 | 443.37 | -0.73% | 753,981 |
| Aug 13, 2026 | 447.88 | 450.00 | 445.00 | 446.61 | 446.61 | 0.03% | 696,125 |
| Aug 12, 2026 | 445.70 | 450.12 | 443.00 | 446.47 | 446.47 | 0.31% | 1,099,611 |
| Aug 11, 2026 | 454.30 | 454.30 | 443.99 | 445.11 | 445.11 | -2.04% | 1,441,981 |
| Aug 10, 2026 | 462.80 | 462.80 | 452.99 | 454.36 | 454.36 | -0.96% | 2,057,991 |
| Aug 7, 2026 | 457.50 | 462.00 | 453.00 | 458.75 | 458.75 | 0.03% | 1,949,072 |
| Aug 6, 2026 | 453.91 | 460.50 | 453.91 | 458.63 | 458.63 | 1.47% | 1,931,851 |
| Aug 5, 2026 | 454.39 | 456.78 | 450.12 | 451.97 | 451.97 | 1.93% | 2,675,868 |
| Aug 4, 2026 | 450.00 | 451.99 | 442.50 | 443.40 | 443.40 | -1.26% | 1,031,670 |
| Aug 3, 2026 | 450.00 | 454.99 | 446.01 | 449.08 | 449.08 | 1.85% | 1,884,947 |
| Jul 31, 2026 | 441.11 | 445.25 | 440.00 | 440.91 | 440.91 | 0.69% | 769,454 |
| Jul 30, 2026 | 445.70 | 445.70 | 435.40 | 437.91 | 437.91 | -1.76% | 1,458,139 |
| Jul 29, 2026 | 450.16 | 453.00 | 443.00 | 445.76 | 445.76 | -2.04% | 1,291,410 |
| Jul 28, 2026 | 461.00 | 462.00 | 452.01 | 455.04 | 455.04 | -0.34% | 4,407,482 |
| Jul 27, 2026 | 450.00 | 460.00 | 445.25 | 456.60 | 456.60 | 5.45% | 4,395,892 |
| Jul 24, 2026 | 431.00 | 443.00 | 427.96 | 433.01 | 433.01 | -0.29% | 2,056,126 |
| Jul 23, 2026 | 444.70 | 447.40 | 432.00 | 434.29 | 434.29 | -2.44% | 1,046,583 |
| Jul 22, 2026 | 449.00 | 455.00 | 439.50 | 445.15 | 445.15 | -1.08% | 955,502 |
| Jul 21, 2026 | 449.00 | 462.39 | 449.00 | 450.00 | 450.00 | 0.80% | 1,550,022 |
| Jul 20, 2026 | 441.00 | 448.40 | 436.72 | 446.42 | 446.42 | 0.18% | 1,685,018 |
| 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 |