Lucky Film Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	10.49	10.56	9.44	9.44	9.44	-10.01%	35,372,430
Apr 2, 2026	10.90	10.93	10.42	10.49	10.49	-3.94%	27,013,500
Apr 1, 2026	11.34	11.39	10.81	10.92	10.92	-1.80%	38,654,440
Mar 31, 2026	11.60	12.14	11.07	11.12	11.12	0.54%	66,985,690
Mar 30, 2026	9.50	11.06	9.30	11.06	11.06	10.05%	55,448,320
Mar 27, 2026	9.82	10.18	9.34	10.05	10.05	-3.18%	54,972,200
Mar 26, 2026	11.37	12.59	10.31	10.38	10.38	-9.34%	67,270,540
Mar 25, 2026	11.13	11.45	10.88	11.45	11.45	-0.09%	48,518,910
Mar 24, 2026	10.72	11.60	10.72	11.46	11.46	5.52%	62,098,720
Mar 23, 2026	10.48	11.25	10.45	10.86	10.86	1.40%	51,195,930
Mar 20, 2026	10.33	10.74	10.21	10.71	10.71	3.78%	35,413,670
Mar 19, 2026	10.32	10.51	10.20	10.32	10.32	-2.27%	20,845,330
Mar 18, 2026	10.58	10.73	10.20	10.56	10.56	0.09%	29,868,044
Mar 17, 2026	10.50	11.15	10.25	10.55	10.55	1.05%	42,279,530
Mar 16, 2026	10.74	10.79	10.22	10.44	10.44	-1.79%	33,647,070
Mar 13, 2026	11.01	11.26	10.60	10.63	10.63	-5.26%	45,562,450
Mar 12, 2026	10.89	11.57	10.73	11.22	11.22	2.00%	66,261,400
Mar 11, 2026	10.73	11.02	10.63	11.00	11.00	-0.54%	63,945,620
Mar 10, 2026	10.40	11.06	10.14	11.06	11.06	10.05%	63,677,220
Mar 9, 2026	9.18	10.05	9.18	10.05	10.05	9.96%	24,004,550
Mar 6, 2026	8.93	9.18	8.91	9.14	9.14	2.35%	8,472,300
Mar 5, 2026	8.94	9.05	8.86	8.93	8.93	0.56%	6,831,420
Mar 4, 2026	8.70	8.90	8.63	8.88	8.88	1.37%	12,035,760
Mar 3, 2026	9.26	9.33	8.75	8.76	8.76	-5.30%	16,854,630
Mar 2, 2026	9.30	9.58	9.19	9.25	9.25	-2.63%	13,396,400
Feb 27, 2026	9.56	9.63	9.45	9.50	9.50	-0.42%	8,454,560
Feb 26, 2026	9.66	9.73	9.52	9.54	9.54	-1.45%	8,910,780
Feb 25, 2026	9.67	9.85	9.61	9.68	9.68	0.62%	12,515,090
Feb 24, 2026	9.57	9.73	9.49	9.62	9.62	0.73%	9,863,425
Feb 13, 2026	9.60	9.80	9.50	9.55	9.55	0.21%	8,109,799