Lucky Cement Limited (PSX:LUCK)
Pakistan · Delayed Price · Currency is PKR 415.44
-8.90 (-2.10%)
At close: Sep 24, 2026
Lucky Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 442.00 | 444.00 | 436.30 | 442.69 | 437.28 | 0.60% | 1,473,601 |
| Aug 24, 2026 | 441.16 | 445.00 | 437.00 | 440.03 | 434.65 | -0.09% | 1,046,999 |
| Aug 21, 2026 | 437.20 | 441.50 | 434.00 | 440.41 | 435.02 | 0.86% | 581,614 |
| Aug 20, 2026 | 440.90 | 442.45 | 435.11 | 436.66 | 431.32 | -0.12% | 492,042 |
| Aug 19, 2026 | 439.30 | 443.21 | 435.00 | 437.20 | 431.85 | -0.48% | 981,329 |
| Aug 18, 2026 | 443.40 | 444.00 | 438.00 | 439.30 | 433.93 | -0.92% | 1,250,095 |
| Aug 17, 2026 | 448.01 | 449.40 | 442.00 | 443.37 | 437.95 | -0.73% | 753,981 |
| Aug 13, 2026 | 447.88 | 450.00 | 445.00 | 446.61 | 441.15 | 0.03% | 696,125 |
| Aug 12, 2026 | 445.70 | 450.12 | 443.00 | 446.47 | 441.01 | 0.31% | 1,099,611 |
| Aug 11, 2026 | 454.30 | 454.30 | 443.99 | 445.11 | 439.67 | -2.04% | 1,441,981 |
| Aug 10, 2026 | 462.80 | 462.80 | 452.99 | 454.36 | 448.80 | -0.96% | 2,057,991 |
| Aug 7, 2026 | 457.50 | 462.00 | 453.00 | 458.75 | 453.14 | 0.03% | 1,949,072 |
| Aug 6, 2026 | 453.91 | 460.50 | 453.91 | 458.63 | 453.02 | 1.47% | 1,931,851 |
| Aug 5, 2026 | 454.39 | 456.78 | 450.12 | 451.97 | 446.44 | 1.93% | 2,675,868 |
| Aug 4, 2026 | 450.00 | 451.99 | 442.50 | 443.40 | 437.98 | -1.26% | 1,031,670 |
| Aug 3, 2026 | 450.00 | 454.99 | 446.01 | 449.08 | 443.59 | 1.85% | 1,884,947 |
| Jul 31, 2026 | 441.11 | 445.25 | 440.00 | 440.91 | 435.52 | 0.69% | 769,454 |
| Jul 30, 2026 | 445.70 | 445.70 | 435.40 | 437.91 | 432.56 | -1.76% | 1,458,139 |
| Jul 29, 2026 | 450.16 | 453.00 | 443.00 | 445.76 | 440.31 | -2.04% | 1,291,410 |
| Jul 28, 2026 | 461.00 | 462.00 | 452.01 | 455.04 | 449.48 | -0.34% | 4,407,482 |
| Jul 27, 2026 | 450.00 | 460.00 | 445.25 | 456.60 | 451.02 | 5.45% | 4,395,892 |
| Jul 24, 2026 | 431.00 | 443.00 | 427.96 | 433.01 | 427.72 | -0.29% | 2,056,126 |
| Jul 23, 2026 | 444.70 | 447.40 | 432.00 | 434.29 | 428.98 | -2.44% | 1,046,583 |
| Jul 22, 2026 | 449.00 | 455.00 | 439.50 | 445.15 | 439.71 | -1.08% | 955,502 |
| Jul 21, 2026 | 449.00 | 462.39 | 449.00 | 450.00 | 444.50 | 0.80% | 1,550,022 |
| Jul 20, 2026 | 441.00 | 448.40 | 436.72 | 446.42 | 440.96 | 0.18% | 1,685,018 |
| Jul 17, 2026 | 453.00 | 456.49 | 444.14 | 445.63 | 440.18 | -1.23% | 1,489,663 |
| Jul 16, 2026 | 444.50 | 453.48 | 444.50 | 451.20 | 445.68 | 1.98% | 1,390,663 |
| Jul 15, 2026 | 439.50 | 448.75 | 439.00 | 442.45 | 437.04 | 0.86% | 1,226,889 |
| Jul 14, 2026 | 455.00 | 456.90 | 437.00 | 438.68 | 433.32 | -4.52% | 2,616,052 |