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 |