Lucky Film Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	8.78	8.98	8.62	8.81	-	-0.23%	7,647,900
Jun 17, 2026	9.13	9.15	8.71	8.83	8.83	-3.60%	18,709,540
Jun 16, 2026	9.27	9.36	9.05	9.16	9.16	-2.14%	17,750,560
Jun 15, 2026	9.09	9.82	8.99	9.36	9.36	2.97%	27,167,750
Jun 12, 2026	8.90	9.40	8.90	9.09	9.09	1.56%	23,820,420
Jun 11, 2026	8.72	9.55	8.55	8.95	8.95	1.70%	21,028,130
Jun 10, 2026	8.62	9.00	8.55	8.80	8.80	1.15%	14,595,490
Jun 9, 2026	8.65	9.04	8.56	8.70	8.70	1.52%	13,109,478
Jun 8, 2026	8.78	9.12	8.43	8.57	8.57	-5.93%	13,249,800
Jun 5, 2026	8.99	9.23	8.78	9.11	9.11	1.56%	11,165,987
Jun 4, 2026	9.09	9.17	8.90	8.97	8.97	-1.86%	8,761,759
Jun 3, 2026	9.20	9.30	8.96	9.14	9.14	0.66%	10,564,500
Jun 2, 2026	9.23	9.25	8.78	9.08	9.08	-1.41%	11,292,950
Jun 1, 2026	9.12	9.32	9.03	9.21	9.21	0.66%	11,332,920
May 29, 2026	9.65	9.72	9.07	9.15	9.15	-5.86%	17,726,410
May 28, 2026	9.65	10.13	9.41	9.72	9.72	1.25%	18,235,920
May 27, 2026	10.40	10.45	9.54	9.60	9.60	-7.25%	22,509,610
May 26, 2026	10.72	10.73	10.19	10.35	10.35	-4.43%	17,139,560
May 25, 2026	10.91	11.15	10.72	10.83	10.83	-0.64%	18,293,900
May 22, 2026	10.70	11.14	10.68	10.90	10.90	1.87%	18,060,660
May 21, 2026	11.16	11.88	10.65	10.70	10.70	-3.52%	29,006,420
May 20, 2026	10.96	11.29	10.80	11.09	11.09	0.45%	17,832,190
May 19, 2026	11.29	11.30	10.91	11.04	11.04	-1.08%	13,344,870
May 18, 2026	11.33	11.47	11.09	11.16	11.16	-2.45%	14,710,250
May 15, 2026	11.59	11.65	11.12	11.44	11.44	-1.04%	22,234,060
May 14, 2026	11.85	12.06	11.56	11.56	11.56	-1.45%	18,324,990
May 13, 2026	11.83	12.08	11.60	11.73	11.73	-0.93%	24,640,540
May 12, 2026	12.18	12.41	11.66	11.84	11.84	-2.71%	29,452,740
May 11, 2026	11.94	12.80	11.70	12.17	12.17	2.96%	38,390,850
May 8, 2026	11.56	12.02	11.47	11.82	11.82	1.98%	26,991,790
May 7, 2026	11.52	11.82	11.46	11.59	11.59	1.13%	24,060,980
May 6, 2026	11.38	11.66	11.35	11.46	11.46	0.26%	32,940,190
Apr 30, 2026	10.98	11.58	10.90	11.43	11.43	4.10%	47,413,090
Apr 29, 2026	10.12	10.98	10.05	10.98	10.98	10.02%	23,392,840
Apr 28, 2026	10.40	10.44	9.91	9.98	9.98	-4.59%	17,307,950
Apr 27, 2026	10.42	10.55	10.23	10.46	10.46	0.29%	13,888,810
Apr 24, 2026	10.82	10.82	10.31	10.43	10.43	-3.16%	18,788,800
Apr 23, 2026	11.11	11.12	10.68	10.77	10.77	-2.27%	23,306,150
Apr 22, 2026	11.27	11.27	10.87	11.02	11.02	-2.04%	24,980,720
Apr 21, 2026	11.20	11.49	11.02	11.25	11.25	0.54%	32,567,110
Apr 20, 2026	11.20	11.28	11.02	11.19	11.19	0.54%	28,277,540
Apr 17, 2026	11.01	11.23	10.90	11.13	11.13	1.09%	32,971,550
Apr 16, 2026	11.09	11.09	10.76	11.01	11.01	-1.70%	43,249,230
Apr 15, 2026	10.18	11.20	10.12	11.20	11.20	10.02%	25,043,360
Apr 14, 2026	10.10	10.20	9.83	10.18	10.18	0.79%	16,418,540
Apr 13, 2026	9.78	10.14	9.71	10.10	10.10	2.54%	15,200,230
Apr 10, 2026	10.08	10.15	9.85	9.85	9.85	-2.09%	15,841,040
Apr 9, 2026	10.15	10.44	9.92	10.06	10.06	-1.85%	21,327,230
Apr 8, 2026	9.80	10.44	9.65	10.25	10.25	6.33%	32,200,150
Apr 7, 2026	9.41	9.73	9.31	9.64	9.64	2.12%	23,622,900