Lucky Cement Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	12.05	12.10	11.80	11.95	11.95	-0.83%	403,966
Jul 28, 2026	12.05	12.05	11.90	12.05	12.05	-0.41%	407,304
Jul 27, 2026	12.20	12.20	12.00	12.10	12.10	-0.41%	419,762
Jul 24, 2026	12.20	12.20	12.05	12.15	12.15	-0.41%	219,288
Jul 23, 2026	12.20	12.25	12.15	12.20	12.20	-	234,655
Jul 22, 2026	12.30	12.30	12.15	12.20	12.20	-0.41%	249,360
Jul 21, 2026	12.25	12.30	12.20	12.25	12.25	0.82%	188,212
Jul 20, 2026	12.40	12.40	12.15	12.15	12.15	-0.82%	314,643
Jul 17, 2026	12.60	12.60	12.25	12.25	12.25	-3.16%	1,010,498
Jul 16, 2026	12.65	12.70	12.45	12.65	12.65	-0.39%	899,772
Jul 15, 2026	13.60	13.75	13.55	13.70	12.70	1.48%	1,314,005
Jul 14, 2026	13.70	13.70	13.45	13.50	12.51	-1.10%	860,968
Jul 13, 2026	13.70	13.70	13.60	13.65	12.65	-	643,070
Jul 9, 2026	13.80	13.80	13.65	13.65	12.65	-1.80%	1,447,498
Jul 8, 2026	13.95	13.95	13.90	13.90	12.89	-0.36%	226,508
Jul 7, 2026	14.10	14.10	13.90	13.95	12.93	-1.06%	463,953
Jul 6, 2026	13.95	14.15	13.95	14.10	13.07	1.44%	496,674
Jul 3, 2026	13.80	14.00	13.75	13.90	12.89	1.46%	1,071,217
Jul 2, 2026	13.75	13.80	13.70	13.70	12.70	-0.36%	479,975
Jul 1, 2026	13.80	13.80	13.70	13.75	12.75	-0.36%	285,048
Jun 30, 2026	13.75	13.80	13.70	13.80	12.79	0.73%	180,888
Jun 29, 2026	13.80	13.80	13.65	13.70	12.70	-	179,778
Jun 26, 2026	13.75	13.80	13.65	13.70	12.70	-0.72%	257,799
Jun 25, 2026	13.80	13.85	13.75	13.80	12.79	-	239,693
Jun 24, 2026	13.75	13.85	13.70	13.80	12.79	-	352,390
Jun 23, 2026	13.90	13.90	13.75	13.80	12.79	-0.72%	265,133
Jun 22, 2026	14.00	14.00	13.75	13.90	12.89	-	504,876
Jun 18, 2026	13.90	13.95	13.80	13.90	12.89	-	148,849
Jun 17, 2026	13.85	13.95	13.80	13.90	12.89	0.36%	273,316
Jun 16, 2026	14.00	14.00	13.80	13.85	12.84	-0.72%	473,804
Jun 15, 2026	13.85	13.95	13.80	13.95	12.93	1.09%	356,970
Jun 12, 2026	13.70	13.80	13.65	13.80	12.79	1.10%	233,893
Jun 11, 2026	13.75	13.80	13.60	13.65	12.65	0.37%	282,262
Jun 10, 2026	13.75	13.80	13.55	13.60	12.61	-1.09%	881,576
Jun 9, 2026	13.60	13.75	13.60	13.75	12.75	1.10%	462,594
Jun 8, 2026	13.60	13.70	13.55	13.60	12.61	-1.45%	355,100
Jun 5, 2026	14.10	14.10	13.80	13.80	12.79	-2.13%	1,029,862
Jun 4, 2026	14.00	14.15	14.00	14.10	13.07	0.71%	375,983
Jun 3, 2026	13.85	14.00	13.80	14.00	12.98	1.45%	550,922
Jun 2, 2026	13.85	13.85	13.75	13.80	12.79	-	300,549
Jun 1, 2026	13.75	13.85	13.65	13.80	12.79	0.73%	341,672
May 29, 2026	13.60	13.75	13.60	13.70	12.70	1.11%	280,559
May 28, 2026	13.60	13.60	13.50	13.55	12.56	0.37%	384,637
May 27, 2026	13.50	13.55	13.40	13.50	12.51	-	287,934
May 26, 2026	13.50	13.55	13.45	13.50	12.51	-	168,883
May 25, 2026	13.55	13.55	13.40	13.50	12.51	-0.37%	407,880
May 22, 2026	13.80	13.80	13.50	13.55	12.56	-1.45%	687,476
May 21, 2026	13.75	13.80	13.70	13.75	12.75	-0.36%	95,924
May 20, 2026	13.70	13.80	13.65	13.80	12.79	-	181,269
May 19, 2026	13.75	13.85	13.70	13.80	12.79	0.73%	168,863