Lucky Cement Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	13.80	13.80	13.65	13.65	13.65	-1.80%	1,447,498
Jul 8, 2026	13.95	13.95	13.90	13.90	13.90	-0.36%	226,508
Jul 7, 2026	14.10	14.10	13.90	13.95	13.95	-1.06%	463,953
Jul 6, 2026	13.95	14.15	13.95	14.10	14.10	1.44%	496,674
Jul 3, 2026	13.80	14.00	13.75	13.90	13.90	1.46%	1,071,217
Jul 2, 2026	13.75	13.80	13.70	13.70	13.70	-0.36%	479,975
Jul 1, 2026	13.80	13.80	13.70	13.75	13.75	-0.36%	285,048
Jun 30, 2026	13.75	13.80	13.70	13.80	13.80	0.73%	180,888
Jun 29, 2026	13.80	13.80	13.65	13.70	13.70	-	179,778
Jun 26, 2026	13.75	13.80	13.65	13.70	13.70	-0.72%	257,518
Jun 25, 2026	13.80	13.85	13.75	13.80	13.80	-	239,693
Jun 24, 2026	13.75	13.85	13.70	13.80	13.80	-	352,390
Jun 23, 2026	13.90	13.90	13.75	13.80	13.80	-0.72%	265,133
Jun 22, 2026	14.00	14.00	13.75	13.90	13.90	-	504,876
Jun 18, 2026	13.90	13.95	13.80	13.90	13.90	-	148,849
Jun 17, 2026	13.85	13.95	13.80	13.90	13.90	0.36%	273,316
Jun 16, 2026	14.00	14.00	13.80	13.85	13.85	-0.72%	473,804
Jun 15, 2026	13.85	13.95	13.80	13.95	13.95	1.09%	356,970
Jun 12, 2026	13.70	13.80	13.65	13.80	13.80	1.10%	230,578
Jun 11, 2026	13.75	13.80	13.60	13.65	13.65	0.37%	282,262
Jun 10, 2026	13.75	13.80	13.55	13.60	13.60	-1.09%	881,576
Jun 9, 2026	13.60	13.75	13.60	13.75	13.75	1.10%	462,594
Jun 8, 2026	13.60	13.70	13.55	13.60	13.60	-1.45%	355,100
Jun 5, 2026	14.10	14.10	13.80	13.80	13.80	-2.13%	1,029,862
Jun 4, 2026	14.00	14.15	14.00	14.10	14.10	0.71%	375,983
Jun 3, 2026	13.85	14.00	13.80	14.00	14.00	1.45%	550,922
Jun 2, 2026	13.85	13.85	13.75	13.80	13.80	-	300,549
Jun 1, 2026	13.75	13.85	13.65	13.80	13.80	0.73%	341,672
May 29, 2026	13.60	13.75	13.60	13.70	13.70	1.11%	280,559
May 28, 2026	13.60	13.60	13.50	13.55	13.55	0.37%	384,637
May 27, 2026	13.50	13.55	13.40	13.50	13.50	-	287,934
May 26, 2026	13.50	13.55	13.45	13.50	13.50	-	168,883
May 25, 2026	13.55	13.55	13.40	13.50	13.50	-0.37%	407,880
May 22, 2026	13.80	13.80	13.50	13.55	13.55	-1.45%	687,476
May 21, 2026	13.75	13.80	13.70	13.75	13.75	-0.36%	95,924
May 20, 2026	13.70	13.80	13.65	13.80	13.80	-	181,269
May 19, 2026	13.75	13.85	13.70	13.80	13.80	0.73%	168,863
May 18, 2026	13.80	13.85	13.60	13.70	13.70	-1.08%	410,659
May 15, 2026	14.00	14.00	13.85	13.85	13.85	-0.72%	593,916
May 14, 2026	14.20	14.20	13.90	13.95	13.95	-1.06%	496,257
May 13, 2026	14.20	14.20	14.05	14.10	14.10	-0.70%	648,954
May 12, 2026	14.55	14.55	14.15	14.20	14.20	-2.74%	1,201,937
May 11, 2026	14.60	14.65	14.55	14.60	14.60	0.34%	241,210
May 8, 2026	14.65	14.65	14.55	14.55	14.55	-0.34%	141,483
May 7, 2026	14.60	14.60	14.50	14.60	14.60	-	249,931
May 6, 2026	14.65	14.65	14.55	14.60	14.60	-	188,939
May 5, 2026	14.55	14.60	14.45	14.60	14.60	0.34%	198,841
May 4, 2026	14.60	14.60	14.45	14.55	14.55	-	168,272
Apr 30, 2026	14.65	14.65	14.50	14.55	14.55	-0.68%	86,528
Apr 29, 2026	14.65	14.65	14.50	14.65	14.65	0.69%	89,982