Lucky Cement Limited (PSX:LUCK)
Pakistan
· Delayed Price · Currency is PKR 475.60
+4.16 (0.88%)
At close: Dec 5, 2025
Lucky Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 478.00 | 478.00 | 468.01 | 475.60 | 475.60 | 0.88% | 1,475,173 |
| Dec 4, 2025 | 469.00 | 472.98 | 465.00 | 471.44 | 471.44 | 0.07% | 568,533 |
| Dec 3, 2025 | 480.00 | 480.00 | 466.00 | 471.13 | 471.13 | -1.17% | 973,670 |
| Dec 2, 2025 | 468.99 | 481.40 | 463.25 | 476.71 | 476.71 | 2.44% | 4,149,100 |
| Dec 1, 2025 | 464.00 | 469.00 | 455.00 | 465.35 | 465.35 | 1.55% | 2,448,671 |
| Nov 28, 2025 | 453.50 | 460.48 | 452.00 | 458.24 | 458.24 | 1.47% | 1,906,835 |
| Nov 27, 2025 | 438.07 | 457.00 | 438.00 | 451.58 | 451.58 | 3.41% | 1,937,982 |
| Nov 26, 2025 | 427.50 | 440.00 | 423.50 | 436.70 | 436.70 | 1.43% | 1,197,282 |
| Nov 25, 2025 | 428.10 | 433.45 | 423.00 | 430.53 | 430.53 | 0.83% | 606,817 |
| Nov 24, 2025 | 428.01 | 431.00 | 421.87 | 426.98 | 426.98 | -0.34% | 984,016 |
| Nov 21, 2025 | 431.00 | 435.00 | 426.50 | 428.42 | 428.42 | -0.32% | 838,510 |
| Nov 20, 2025 | 430.00 | 432.89 | 426.10 | 429.78 | 429.78 | 0.40% | 644,548 |
| Nov 19, 2025 | 430.24 | 434.50 | 426.91 | 428.08 | 428.08 | -0.50% | 911,237 |
| Nov 18, 2025 | 435.99 | 436.00 | 425.00 | 430.24 | 430.24 | -0.55% | 1,244,144 |
| Nov 17, 2025 | 445.10 | 447.90 | 431.00 | 432.63 | 432.63 | -2.21% | 1,116,466 |
| Nov 14, 2025 | 448.11 | 450.89 | 441.51 | 442.41 | 442.41 | -0.78% | 997,259 |
| Nov 13, 2025 | 425.01 | 449.00 | 425.01 | 445.90 | 445.90 | 5.08% | 2,584,227 |
| Nov 12, 2025 | 430.00 | 434.00 | 422.00 | 424.34 | 424.34 | -1.46% | 1,132,424 |
| Nov 11, 2025 | 441.00 | 443.99 | 430.00 | 430.62 | 430.62 | -2.45% | 1,365,386 |
| Nov 10, 2025 | 441.99 | 446.50 | 439.00 | 441.42 | 441.42 | 0.36% | 708,042 |
| Nov 7, 2025 | 440.00 | 445.00 | 432.55 | 439.84 | 439.84 | 0.04% | 682,624 |
| Nov 6, 2025 | 443.95 | 444.84 | 427.99 | 439.66 | 439.66 | -0.53% | 1,702,646 |
| Nov 5, 2025 | 455.85 | 455.85 | 440.01 | 442.02 | 442.02 | -2.80% | 1,120,641 |
| Nov 4, 2025 | 460.00 | 462.05 | 449.82 | 454.76 | 454.76 | -1.12% | 718,536 |
| Nov 3, 2025 | 465.00 | 465.48 | 458.00 | 459.92 | 459.92 | 0.01% | 709,293 |
| Oct 31, 2025 | 450.00 | 462.00 | 450.00 | 459.87 | 459.87 | 3.13% | 754,891 |
| Oct 30, 2025 | 442.00 | 452.85 | 442.00 | 445.93 | 445.93 | 0.83% | 1,121,777 |
| Oct 29, 2025 | 452.51 | 458.00 | 440.00 | 442.28 | 442.28 | -2.29% | 736,919 |
| Oct 28, 2025 | 455.00 | 464.90 | 450.51 | 452.64 | 452.64 | 1.67% | 1,406,545 |
| Oct 27, 2025 | 452.32 | 452.32 | 443.80 | 445.20 | 445.20 | -1.57% | 388,945 |
| Oct 24, 2025 | 451.78 | 455.00 | 443.02 | 452.32 | 452.32 | 0.12% | 510,119 |
| Oct 23, 2025 | 457.99 | 460.00 | 450.00 | 451.78 | 451.78 | -1.75% | 635,349 |
| Oct 22, 2025 | 462.30 | 463.75 | 457.11 | 459.85 | 459.85 | -0.55% | 861,474 |
| Oct 21, 2025 | 463.01 | 465.00 | 458.01 | 462.41 | 462.41 | -0.01% | 718,850 |
| Oct 20, 2025 | 465.00 | 467.50 | 456.00 | 462.45 | 462.45 | 0.56% | 666,061 |
| Oct 17, 2025 | 457.00 | 463.00 | 451.12 | 459.89 | 459.89 | 1.17% | 986,837 |
| Oct 16, 2025 | 458.35 | 465.95 | 452.10 | 454.59 | 454.59 | -0.86% | 1,593,384 |
| Oct 15, 2025 | 468.00 | 470.01 | 454.05 | 458.55 | 458.55 | -1.84% | 1,873,814 |
| Oct 14, 2025 | 440.00 | 472.00 | 440.00 | 467.16 | 467.16 | 8.29% | 1,942,602 |
| Oct 13, 2025 | 441.00 | 450.00 | 425.00 | 431.38 | 431.38 | -3.78% | 2,567,586 |
| Oct 10, 2025 | 450.00 | 460.00 | 443.00 | 448.34 | 448.34 | -0.56% | 1,114,027 |
| Oct 9, 2025 | 445.11 | 463.49 | 445.11 | 450.88 | 450.88 | 1.56% | 1,481,644 |
| Oct 8, 2025 | 457.00 | 459.99 | 440.00 | 443.95 | 443.95 | -2.67% | 2,592,217 |
| Oct 7, 2025 | 475.77 | 475.77 | 455.00 | 456.11 | 456.11 | -3.09% | 1,488,722 |
| Oct 6, 2025 | 472.50 | 474.00 | 467.00 | 470.65 | 470.65 | -0.73% | 827,392 |
| Oct 3, 2025 | 475.00 | 479.79 | 473.01 | 474.12 | 474.12 | 0.42% | 837,163 |
| Oct 2, 2025 | 479.00 | 484.99 | 470.10 | 472.14 | 472.14 | -1.45% | 1,566,426 |
| Oct 1, 2025 | 478.89 | 483.00 | 469.55 | 479.07 | 479.07 | 0.67% | 996,089 |
| Sep 30, 2025 | 467.25 | 478.00 | 463.10 | 475.89 | 475.89 | 1.88% | 1,588,041 |
| Sep 29, 2025 | 473.98 | 473.98 | 466.00 | 467.10 | 467.10 | -0.74% | 847,609 |
| Sep 26, 2025 | 465.00 | 474.00 | 460.75 | 470.56 | 470.56 | 1.28% | 2,136,072 |
| Sep 25, 2025 | 475.05 | 477.60 | 460.00 | 464.62 | 464.62 | -2.15% | 1,187,814 |
| Sep 24, 2025 | 476.70 | 481.00 | 473.00 | 474.83 | 474.83 | -0.30% | 578,674 |
| Sep 23, 2025 | 485.00 | 486.00 | 475.05 | 476.24 | 476.24 | -1.28% | 879,952 |
| Sep 22, 2025 | 489.47 | 491.98 | 481.01 | 482.40 | 482.40 | -1.15% | 874,264 |
| Sep 19, 2025 | 485.99 | 494.50 | 480.55 | 487.99 | 487.99 | 0.73% | 1,361,634 |
| Sep 18, 2025 | 481.00 | 486.00 | 480.56 | 484.45 | 484.45 | 0.81% | 1,319,613 |
| Sep 17, 2025 | 478.80 | 487.50 | 477.00 | 480.56 | 480.56 | 0.64% | 2,244,163 |
| Sep 16, 2025 | 479.90 | 481.00 | 475.00 | 477.52 | 473.52 | 0.20% | 1,586,736 |
| Sep 15, 2025 | 474.17 | 479.05 | 470.00 | 476.59 | 472.60 | 0.51% | 2,177,425 |
| Sep 12, 2025 | 481.00 | 483.00 | 471.50 | 474.17 | 470.20 | -1.35% | 1,666,181 |
| Sep 11, 2025 | 483.50 | 486.99 | 478.00 | 480.64 | 476.61 | -0.53% | 1,919,069 |
| Sep 10, 2025 | 475.60 | 486.00 | 474.00 | 483.21 | 479.16 | 0.46% | 1,838,689 |
| Sep 9, 2025 | 477.90 | 485.97 | 472.50 | 481.01 | 476.98 | 0.51% | 3,637,777 |
| Sep 8, 2025 | 469.00 | 481.00 | 469.00 | 478.57 | 474.56 | 2.66% | 3,073,083 |
| Sep 5, 2025 | 454.90 | 482.00 | 454.10 | 466.18 | 462.27 | 2.93% | 6,159,407 |
| Sep 4, 2025 | 443.17 | 456.00 | 443.10 | 452.91 | 449.12 | 2.20% | 2,993,412 |
| Sep 3, 2025 | 441.26 | 450.00 | 441.26 | 443.17 | 439.46 | 0.56% | 2,159,612 |
| Sep 2, 2025 | 448.00 | 448.00 | 438.00 | 440.72 | 437.03 | -1.08% | 2,089,897 |
| Sep 1, 2025 | 429.20 | 449.20 | 428.01 | 445.55 | 441.82 | 4.24% | 4,086,384 |
| Aug 29, 2025 | 420.00 | 435.00 | 419.25 | 427.42 | 423.84 | 2.19% | 2,963,919 |
| Aug 28, 2025 | 415.00 | 423.50 | 414.63 | 418.26 | 414.76 | 0.88% | 1,560,131 |
| Aug 27, 2025 | 418.00 | 419.50 | 413.80 | 414.63 | 411.16 | -0.19% | 787,919 |
| Aug 26, 2025 | 413.70 | 422.98 | 411.00 | 415.44 | 411.96 | 0.45% | 907,341 |
| Aug 25, 2025 | 418.01 | 420.00 | 411.00 | 413.58 | 410.12 | -0.84% | 696,364 |
| Aug 22, 2025 | 419.91 | 424.50 | 415.50 | 417.08 | 413.59 | -0.67% | 1,247,451 |
| Aug 21, 2025 | 425.00 | 428.95 | 409.00 | 419.91 | 416.39 | -1.11% | 3,096,060 |
| Aug 20, 2025 | 430.00 | 432.45 | 423.01 | 424.62 | 421.06 | -0.32% | 2,577,062 |
| Aug 19, 2025 | 412.00 | 430.00 | 412.00 | 425.98 | 422.41 | 3.64% | 3,914,791 |
| Aug 18, 2025 | 395.00 | 413.50 | 394.60 | 411.02 | 407.58 | 4.23% | 3,728,197 |
| Aug 15, 2025 | 387.45 | 399.75 | 383.00 | 394.34 | 391.04 | 2.31% | 3,300,897 |
| Aug 13, 2025 | 380.11 | 387.00 | 379.01 | 385.42 | 382.19 | 1.86% | 1,860,408 |
| Aug 12, 2025 | 378.97 | 381.25 | 376.51 | 378.40 | 375.23 | 0.67% | 1,139,433 |
| Aug 11, 2025 | 374.00 | 382.40 | 372.00 | 375.88 | 372.73 | 0.31% | 1,875,675 |
| Aug 8, 2025 | 380.00 | 386.90 | 370.20 | 374.73 | 371.59 | -1.98% | 1,639,040 |
| Aug 7, 2025 | 381.01 | 384.40 | 376.20 | 382.29 | 379.09 | 0.38% | 2,162,742 |
| Aug 6, 2025 | 377.50 | 382.51 | 375.16 | 380.83 | 377.64 | 1.57% | 3,126,789 |
| Aug 5, 2025 | 372.11 | 377.85 | 371.99 | 374.94 | 371.80 | 0.76% | 3,163,979 |
| Aug 4, 2025 | 364.97 | 374.00 | 363.51 | 372.11 | 368.99 | 3.39% | 2,876,974 |
| Aug 1, 2025 | 358.00 | 362.10 | 355.00 | 359.91 | 356.90 | 0.83% | 1,168,697 |
| Jul 31, 2025 | 358.00 | 362.35 | 352.50 | 356.95 | 353.96 | 0.15% | 855,949 |
| Jul 30, 2025 | 363.99 | 364.99 | 351.00 | 356.43 | 353.44 | -1.51% | 1,928,440 |
| Jul 29, 2025 | 370.00 | 374.89 | 357.81 | 361.88 | 358.85 | -2.01% | 4,317,828 |
| Jul 28, 2025 | 361.89 | 373.24 | 361.74 | 369.30 | 366.21 | 3.00% | 3,333,943 |
| Jul 25, 2025 | 353.20 | 360.00 | 352.01 | 358.54 | 355.54 | 1.43% | 931,294 |
| Jul 24, 2025 | 357.02 | 359.45 | 353.00 | 353.49 | 350.53 | -0.92% | 688,855 |
| Jul 23, 2025 | 358.00 | 360.00 | 355.50 | 356.77 | 353.78 | -0.09% | 771,597 |
| Jul 22, 2025 | 358.00 | 361.00 | 355.61 | 357.08 | 354.09 | -0.18% | 1,121,102 |
| Jul 21, 2025 | 358.50 | 365.00 | 356.00 | 357.73 | 354.73 | -0.27% | 987,508 |
| Jul 18, 2025 | 358.51 | 374.85 | 354.72 | 358.71 | 355.71 | 0.11% | 5,228,348 |