Lucky Cement Limited (PSX:LUCK)
Pakistan
· Delayed Price · Currency is PKR 383.04
-15.79 (-3.96%)
At close: Mar 6, 2026
Lucky Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 392.95 | 400.50 | 390.00 | 398.83 | 398.83 | 2.11% | 3,782,703 |
| Mar 4, 2026 | 398.00 | 398.00 | 389.00 | 390.60 | 390.60 | -1.99% | 1,650,846 |
| Mar 3, 2026 | 387.00 | 405.00 | 381.27 | 398.55 | 398.55 | 4.53% | 4,351,762 |
| Mar 2, 2026 | 379.96 | 410.20 | 379.96 | 381.27 | 381.27 | -9.69% | 7,253,805 |
| Feb 27, 2026 | 420.00 | 435.00 | 410.20 | 422.18 | 422.18 | -0.44% | 1,338,120 |
| Feb 26, 2026 | 415.00 | 430.50 | 408.00 | 424.06 | 424.06 | 2.29% | 2,515,007 |
| Feb 25, 2026 | 423.24 | 428.30 | 410.55 | 414.58 | 414.58 | -1.81% | 1,153,268 |
| Feb 24, 2026 | 415.00 | 431.02 | 405.00 | 422.22 | 422.22 | 3.49% | 2,981,168 |
| Feb 23, 2026 | 434.99 | 435.00 | 397.00 | 407.97 | 407.97 | -6.54% | 3,536,711 |
| Feb 20, 2026 | 435.80 | 441.97 | 424.01 | 436.50 | 436.50 | 0.18% | 1,735,381 |
| Feb 19, 2026 | 453.90 | 453.90 | 432.60 | 435.72 | 435.72 | -4.08% | 1,299,232 |
| Feb 18, 2026 | 449.00 | 457.50 | 445.50 | 454.25 | 454.25 | 1.93% | 4,594,770 |
| Feb 17, 2026 | 449.06 | 457.00 | 441.00 | 445.65 | 445.65 | -0.76% | 2,541,525 |
| Feb 16, 2026 | 461.02 | 462.00 | 442.00 | 449.06 | 449.06 | -2.56% | 5,941,873 |
| Feb 13, 2026 | 472.00 | 472.00 | 454.01 | 460.86 | 460.86 | -2.54% | 4,047,882 |
| Feb 12, 2026 | 477.00 | 482.50 | 467.06 | 472.88 | 472.88 | -0.97% | 2,375,010 |
| Feb 11, 2026 | 466.00 | 484.00 | 466.00 | 477.53 | 477.53 | 2.49% | 4,625,558 |
| Feb 10, 2026 | 459.99 | 470.00 | 453.01 | 465.95 | 465.95 | 1.85% | 1,816,434 |
| Feb 9, 2026 | 472.00 | 473.85 | 455.76 | 457.49 | 457.49 | -2.38% | 2,459,358 |
| Feb 6, 2026 | 477.00 | 478.00 | 466.50 | 468.65 | 468.65 | -1.68% | 1,405,871 |
| Feb 4, 2026 | 477.00 | 481.75 | 475.00 | 476.66 | 476.66 | 0.13% | 2,918,769 |
| Feb 3, 2026 | 479.27 | 481.50 | 475.01 | 476.06 | 476.06 | 0.03% | 1,482,328 |
| Feb 2, 2026 | 483.50 | 486.82 | 473.50 | 475.91 | 475.91 | -1.29% | 1,361,788 |
| Jan 30, 2026 | 467.90 | 489.50 | 465.00 | 482.13 | 482.13 | 3.59% | 2,341,538 |
| Jan 29, 2026 | 480.00 | 483.50 | 462.51 | 465.43 | 465.43 | -2.64% | 1,801,771 |
| Jan 28, 2026 | 478.00 | 485.00 | 475.01 | 478.07 | 478.07 | 0.17% | 1,043,937 |
| Jan 27, 2026 | 485.00 | 485.00 | 475.10 | 477.24 | 477.24 | -1.85% | 1,724,656 |
| Jan 26, 2026 | 492.00 | 499.00 | 480.06 | 486.26 | 486.26 | -1.15% | 1,521,757 |
| Jan 23, 2026 | 494.98 | 497.00 | 485.01 | 491.94 | 491.94 | -0.65% | 945,441 |
| Jan 22, 2026 | 491.99 | 497.20 | 490.10 | 495.17 | 495.17 | 0.57% | 788,835 |
| Jan 21, 2026 | 498.49 | 499.79 | 490.00 | 492.35 | 492.35 | -0.81% | 1,161,563 |
| Jan 20, 2026 | 501.00 | 502.96 | 495.00 | 496.37 | 496.37 | -0.76% | 1,004,690 |
| Jan 19, 2026 | 497.99 | 501.25 | 494.16 | 500.15 | 500.15 | 1.27% | 1,057,520 |
| Jan 16, 2026 | 488.10 | 500.12 | 488.10 | 493.86 | 493.86 | 1.29% | 1,495,746 |
| Jan 15, 2026 | 490.02 | 495.00 | 485.00 | 487.58 | 487.58 | -0.49% | 818,902 |
| Jan 14, 2026 | 500.26 | 502.00 | 487.11 | 490.00 | 490.00 | -2.02% | 1,683,329 |
| Jan 13, 2026 | 494.20 | 506.00 | 488.00 | 500.09 | 500.09 | 1.81% | 1,677,757 |
| Jan 12, 2026 | 498.30 | 499.97 | 490.00 | 491.18 | 491.18 | -1.43% | 1,108,288 |
| Jan 9, 2026 | 507.00 | 508.27 | 492.00 | 498.30 | 498.30 | -1.88% | 1,889,315 |
| Jan 8, 2026 | 514.49 | 516.88 | 504.55 | 507.84 | 507.84 | -0.84% | 2,146,131 |
| Jan 7, 2026 | 508.80 | 515.23 | 506.01 | 512.15 | 512.15 | 0.66% | 2,461,854 |
| Jan 6, 2026 | 490.50 | 514.00 | 489.00 | 508.80 | 508.80 | 4.19% | 6,692,054 |
| Jan 5, 2026 | 478.50 | 498.99 | 478.50 | 488.36 | 488.36 | 2.07% | 3,367,840 |
| Jan 2, 2026 | 483.99 | 486.65 | 472.00 | 478.44 | 478.44 | -0.54% | 1,492,540 |
| Jan 1, 2026 | 476.01 | 492.00 | 476.01 | 481.02 | 481.02 | 1.28% | 1,560,281 |
| Dec 31, 2025 | 492.00 | 492.00 | 470.00 | 474.96 | 474.96 | -2.52% | 3,110,153 |
| Dec 30, 2025 | 487.00 | 492.00 | 486.10 | 487.24 | 487.24 | 0.10% | 1,120,108 |
| Dec 29, 2025 | 489.89 | 495.00 | 484.80 | 486.74 | 486.74 | 0.08% | 941,680 |
| Dec 26, 2025 | 491.89 | 497.80 | 485.00 | 486.36 | 486.36 | -0.83% | 1,277,190 |
| Dec 24, 2025 | 495.01 | 502.00 | 487.96 | 490.42 | 490.42 | -3.69% | 1,659,599 |
| Dec 23, 2025 | 510.00 | 520.00 | 505.10 | 509.20 | 509.20 | -0.68% | 1,265,993 |
| Dec 22, 2025 | 498.99 | 529.50 | 495.00 | 512.70 | 512.70 | 2.74% | 3,865,992 |
| Dec 19, 2025 | 485.67 | 503.04 | 485.67 | 499.04 | 499.04 | 2.79% | 2,918,362 |
| Dec 18, 2025 | 479.11 | 495.03 | 477.00 | 485.49 | 485.49 | 1.86% | 1,456,032 |
| Dec 17, 2025 | 488.80 | 490.50 | 471.20 | 476.63 | 476.63 | -2.39% | 1,401,564 |
| Dec 16, 2025 | 491.98 | 500.00 | 487.50 | 488.30 | 488.30 | -0.06% | 1,138,092 |
| Dec 15, 2025 | 490.00 | 496.00 | 487.02 | 488.60 | 488.60 | -0.05% | 697,626 |
| Dec 12, 2025 | 487.24 | 492.77 | 481.00 | 488.82 | 488.82 | 0.32% | 761,289 |
| Dec 11, 2025 | 495.00 | 496.00 | 484.52 | 487.24 | 487.24 | -2.02% | 1,026,336 |
| Dec 10, 2025 | 485.92 | 504.00 | 485.27 | 497.28 | 497.28 | 2.34% | 2,634,361 |
| Dec 9, 2025 | 479.45 | 488.70 | 473.49 | 485.92 | 485.92 | 2.07% | 1,639,272 |
| Dec 8, 2025 | 475.00 | 477.98 | 471.50 | 476.06 | 476.06 | 0.10% | 755,301 |
| 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 |