Lucky Cement Limited (PSX:LUCK)
Pakistan · Delayed Price · Currency is PKR 437.14
-16.29 (-3.59%)
At close: Jun 1, 2026
Lucky Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 413.94 | 413.94 | 400.51 | 407.99 | 407.99 | -2.49% | 2,247,520 |
| Apr 29, 2026 | 418.01 | 425.90 | 410.50 | 418.41 | 418.41 | -0.05% | 1,767,142 |
| Apr 28, 2026 | 417.99 | 421.00 | 415.00 | 418.64 | 418.64 | -1.00% | 881,743 |
| Apr 27, 2026 | 430.00 | 434.00 | 420.00 | 422.88 | 422.88 | -1.71% | 990,168 |
| Apr 24, 2026 | 422.27 | 435.00 | 415.00 | 430.25 | 430.25 | 1.05% | 1,386,253 |
| Apr 23, 2026 | 430.00 | 433.99 | 420.55 | 425.80 | 425.80 | -1.23% | 1,051,797 |
| Apr 22, 2026 | 441.00 | 442.97 | 429.05 | 431.12 | 431.12 | -2.24% | 1,376,109 |
| Apr 21, 2026 | 448.00 | 448.00 | 438.50 | 441.02 | 441.02 | 0.04% | 1,632,822 |
| Apr 20, 2026 | 445.00 | 445.00 | 430.10 | 440.86 | 440.86 | -1.89% | 3,733,292 |
| Apr 17, 2026 | 438.01 | 451.95 | 437.01 | 449.37 | 449.37 | 3.18% | 3,389,829 |
| Apr 16, 2026 | 439.99 | 444.00 | 430.15 | 435.50 | 435.50 | -0.06% | 2,920,671 |
| Apr 15, 2026 | 455.00 | 458.44 | 433.99 | 435.77 | 435.77 | 0.32% | 5,435,632 |
| Apr 14, 2026 | 425.00 | 438.00 | 420.00 | 434.36 | 434.36 | 5.93% | 4,056,475 |
| Apr 13, 2026 | 415.00 | 425.00 | 407.00 | 410.06 | 410.06 | -5.90% | 3,601,011 |
| Apr 10, 2026 | 431.11 | 447.80 | 431.11 | 435.76 | 435.76 | 1.35% | 3,957,795 |
| Apr 9, 2026 | 439.80 | 439.80 | 402.00 | 429.97 | 429.97 | 2.29% | 7,125,029 |
| Apr 8, 2026 | 420.33 | 420.33 | 420.33 | 420.33 | 420.33 | 10.00% | 858,501 |
| Apr 7, 2026 | 372.00 | 385.00 | 370.00 | 382.12 | 382.12 | 0.75% | 2,395,447 |
| Apr 6, 2026 | 370.50 | 382.56 | 361.36 | 379.26 | 379.26 | 2.18% | 3,261,316 |
| Apr 3, 2026 | 370.00 | 377.00 | 369.00 | 371.17 | 371.17 | -2.00% | 1,461,592 |
| Apr 2, 2026 | 376.00 | 383.44 | 370.00 | 378.75 | 378.75 | -2.78% | 2,852,587 |
| Apr 1, 2026 | 368.00 | 392.55 | 368.00 | 389.58 | 389.58 | 9.17% | 6,249,051 |
| Mar 31, 2026 | 355.00 | 364.00 | 350.52 | 356.86 | 356.86 | 3.41% | 1,986,599 |
| Mar 30, 2026 | 362.30 | 364.00 | 339.00 | 345.09 | 345.09 | -4.75% | 2,657,018 |
| Mar 27, 2026 | 366.15 | 373.00 | 360.00 | 362.30 | 362.30 | -1.16% | 1,987,580 |
| Mar 26, 2026 | 383.97 | 383.97 | 363.00 | 366.56 | 366.56 | -4.79% | 3,312,882 |
| Mar 25, 2026 | 370.23 | 389.25 | 368.11 | 384.99 | 384.99 | 5.41% | 4,696,288 |
| Mar 24, 2026 | 379.68 | 379.68 | 358.00 | 365.22 | 365.22 | 2.92% | 4,346,775 |
| Mar 19, 2026 | 350.03 | 358.52 | 344.00 | 354.85 | 354.85 | -0.47% | 2,716,650 |
| Mar 18, 2026 | 349.99 | 363.50 | 343.97 | 356.53 | 356.53 | 2.81% | 2,708,443 |
| Mar 17, 2026 | 345.00 | 354.98 | 341.00 | 346.79 | 346.79 | 1.13% | 2,681,764 |
| Mar 16, 2026 | 358.40 | 359.00 | 341.50 | 342.91 | 342.91 | -4.44% | 2,232,849 |