SUPER
WAITLIST
  1. Home
  2. Stocks
  3. LUCK
  4. History

LUCK · CEMENT

LUCK share price history Lucky Cement Limited

Lucky Cement Limited (LUCK) has 2,514 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 443.04. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 130.31
Last session
13 Nov 2026close Rs 443.04
Sessions on file
2,514123 months
Highest close
Rs 512.7022 Dec 2025
Lowest close
Rs 62.0626 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

LUCK month-end close

441983535072026-112016-092021-10LUCK month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026443.04451.11395.5218,862,8309
Oct 2026391.38413.04386.1614,635,71922
Sep 2026415.19433.39406.1819,834,82822
Aug 2026437.33458.75436.6625,087,61119
Jul 2026440.91488.66433.0146,425,70423
Jun 2026469.52471.57426.4948,543,23420
May 2026453.43453.43406.5134,548,31717
Apr 2026407.99449.37371.1762,631,78222
Mar 2026356.86398.83342.9159,588,16020
Feb 2026422.18477.53407.9750,130,05319
Jan 2026482.13512.15465.4339,785,74522
Dec 2025474.96512.70465.3537,284,09722
Nov 2025458.24459.92424.3423,108,91520
Oct 2025459.87479.07431.3827,668,83323
Sep 2025475.89487.99440.7246,405,50822
Aug 2025427.42427.42359.9143,793,86920
Jul 2025356.95369.30348.8038,246,67623
Jun 2025355.24356.00316.6655,192,46619
May 2025335.62351.19287.6857,887,42520
Apr 2025327.29358.88295.2171,103,34315
Mar 2025299.32309.90282.5427,310,87519
Feb 2025284.83291.99238.9159,385,29519
Jan 2025236.17238.49215.2329,001,66023
Dec 2024220.10251.48208.0237,856,46021
Nov 2024203.91211.66184.4827,779,99021
Oct 2024176.64186.45167.5539,926,79023
Sep 2024176.81179.24165.4918,576,75020
Aug 2024165.96177.22165.946,332,05521
Jul 2024174.20185.63174.2013,102,13021
Jun 2024181.35191.45178.1024,581,92517
May 2024179.77179.77167.2228,770,78521
Apr 2024167.53172.75151.3317,924,48518
Mar 2024153.00155.02148.0214,945,14521
Feb 2024150.48152.18139.9823,450,48519
Jan 2024146.79162.14146.6530,497,66523
Dec 2023157.40163.70148.7246,533,27020
Nov 2023157.40157.40127.61109,574,19021
Oct 2023126.90126.90112.8829,761,26522
Sep 2023112.87112.87104.9421,933,57520
Aug 2023112.06125.31112.0655,709,47522
Jul 2023117.71117.71108.5757,569,49520
Jun 2023104.42105.24101.5951,867,96019
May 2023103.17107.4086.2577,821,61022
Apr 202380.2381.9778.597,281,75516
Mar 202380.4985.2579.2239,570,64522
Feb 202382.7386.0481.0143,540,47020
Jan 202381.7587.8576.7840,155,21022
Dec 202289.3293.7784.4327,201,63522
Nov 202294.5698.4791.6330,938,81021
Oct 202297.06103.3596.1347,312,51521
Sep 202299.31104.6795.9361,528,30522
Aug 2022103.34104.1682.76127,626,78021
Jul 202282.3991.2982.3930,837,57518
Jun 202291.8193.4487.2369,578,75522
May 202294.45112.0893.6141,248,80518
Apr 2022113.35128.73113.3536,606,25520
Mar 2022127.27128.33110.5235,947,09522
Feb 2022129.80138.64126.7019,880,15020
Jan 2022136.62140.25132.0324,241,50021
Dec 2021135.86145.85126.1986,457,36523
Nov 2021142.61158.06136.22103,897,24022
Oct 2021154.56154.56128.2853,520,60020
Sep 2021144.58166.98142.1239,380,55022
Aug 2021166.10177.30163.0729,511,10520
Jul 2021177.59182.31175.7735,692,27519
Jun 2021172.69188.15172.2943,685,98022
May 2021186.50186.50166.5283,564,70015
Apr 2021167.62173.55160.6235,414,71522
Mar 2021163.52177.49159.8871,225,67522
Feb 2021176.95176.95142.3397,816,75519
Jan 2021145.46145.59137.0265,551,93021
Dec 2020139.22139.94132.3256,325,35522
Nov 2020131.10137.47129.0365,343,28021
Oct 2020134.60140.43125.8690,891,82521
Sep 2020129.41133.26122.89115,555,93522
Aug 2020122.84123.33116.65187,165,85020
Jul 2020116.29116.2997.79126,039,29022
Jun 202092.3295.1987.9154,154,67022
May 202092.0792.3086.6963,871,65016
Apr 202094.0994.3572.89209,050,29522
Mar 202074.14113.2962.06184,680,17021
Feb 202097.8298.4592.0374,226,50019
Jan 202095.3799.6987.4097,457,50023
Dec 201985.6887.0582.7284,499,50021
Nov 201984.0684.0672.54167,913,50021
Oct 201970.3277.6868.96143,531,00023
Sep 201968.4374.6867.8968,891,50019
Aug 201970.0175.9265.8646,688,50018
Jul 201975.5979.2574.0455,141,00023
Jun 201976.0983.4274.6367,483,50016
May 201984.7684.7668.8582,514,00021
Apr 201977.6885.1273.9376,248,50022
Mar 201985.6594.6783.5748,128,00021
Feb 201993.35100.7693.0574,798,00019
Jan 201993.8594.0887.8768,734,00023
Dec 201886.9397.4086.9389,738,00020
Nov 201898.78106.4993.76165,495,25021
Oct 201899.39101.4479.1763,801,25023
Sep 2018102.59108.6997.0631,167,50018
Aug 2018108.16116.73106.5062,788,00019
Jul 2018110.20115.2992.5455,946,75021
Jun 2018101.59115.8395.2937,788,25018
May 2018109.26131.33107.8425,614,00022
Apr 2018132.24144.64130.1030,832,00021
Mar 2018137.92137.92125.3338,535,00021
Feb 2018120.15127.01114.7331,600,00019
Jan 2018123.04135.53104.5960,905,00023
Dec 2017103.48103.5089.1657,226,75019
Nov 201798.93106.3798.5333,867,25022
Oct 201797.37110.1096.8460,200,25022
Sep 2017113.04122.78113.0418,252,25019
Aug 2017119.40144.64119.4032,321,75022
Jul 2017141.57158.89141.5732,806,00021
Jun 2017167.25172.89157.6858,563,75018
May 2017171.84198.93171.84102,796,25022
Apr 2017176.40178.45167.9832,898,50020
Mar 2017167.48178.68167.4834,725,00022
Feb 2017174.02175.99168.9829,548,75020
Jan 2017167.22177.84167.2231,898,25022
Dec 2016173.25174.33146.1951,705,00021
Nov 2016146.13148.09138.3939,322,00022
Oct 2016134.30144.05131.8721,512,50019
Sep 2016135.45137.30130.3111,147,25012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026443.04+1.53%2,176,447
12 Nov 2026436.38-1.95%1,243,602
11 Nov 2026445.06-1.34%1,680,982
10 Nov 2026451.11+5.59%5,870,082
6 Nov 2026427.23-1.70%990,631
5 Nov 2026434.63+4.69%2,884,518
4 Nov 2026415.14+3.62%2,221,871
3 Nov 2026400.64+1.29%1,193,581
2 Nov 2026395.52+1.06%601,116
30 Oct 2026391.38-1.42%742,428
29 Oct 2026397.01-0.27%958,876
28 Oct 2026398.09+0.17%945,485
27 Oct 2026397.40+0.35%778,258
26 Oct 2026396.03+2.56%833,313
23 Oct 2026386.16-1.98%607,031
22 Oct 2026393.97-1.58%445,251
21 Oct 2026400.28+0.56%836,913
20 Oct 2026398.05-0.57%304,340
19 Oct 2026400.34-0.05%265,189
16 Oct 2026400.56-0.84%222,835
15 Oct 2026403.96+0.76%555,076
14 Oct 2026400.90+1.25%718,418
13 Oct 2026395.95-0.79%510,844
12 Oct 2026399.11-1.55%653,470
9 Oct 2026405.38-0.43%738,899
8 Oct 2026407.12-0.27%461,106
7 Oct 2026408.24-0.51%633,638
6 Oct 2026410.34+0.69%1,541,162
5 Oct 2026407.54-0.74%647,015
2 Oct 2026410.56-0.60%837,001
1 Oct 2026413.04-0.52%399,171
30 Sep 2026415.19+0.84%861,824
29 Sep 2026411.74-0.20%422,054
28 Sep 2026412.57-0.97%634,772
25 Sep 2026416.62+0.28%765,739
24 Sep 2026415.44-2.10%652,148
23 Sep 2026424.34+0.13%707,585
22 Sep 2026423.79+0.49%977,071
21 Sep 2026421.72+1.38%1,007,436
18 Sep 2026416.00+2.22%924,336
17 Sep 2026406.95-0.48%777,729
16 Sep 2026408.92-1.20%570,464
15 Sep 2026413.87+1.89%781,195
14 Sep 2026406.18-2.52%975,763
11 Sep 2026416.68+2.12%1,935,380
10 Sep 2026408.03-1.76%1,821,165
9 Sep 2026415.36-1.03%682,943
8 Sep 2026419.69-2.05%1,367,015
7 Sep 2026428.47-1.07%443,733
4 Sep 2026433.12+0.42%374,133
3 Sep 2026431.32+0.76%862,809
2 Sep 2026428.07-1.23%1,486,364
1 Sep 2026433.39-0.90%803,170
31 Aug 2026437.33-1.07%1,079,351
28 Aug 2026442.05+0.26%984,191
27 Aug 2026440.90-0.40%1,675,292
25 Aug 2026442.69+0.60%1,473,601
24 Aug 2026440.03-0.09%1,046,999
21 Aug 2026440.41+0.86%581,614
20 Aug 2026436.66-0.12%492,042

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

LUCK daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,514 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on LUCK

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .