Lucky Core Industries Ltd (LUCK)

LUCK
🏛️ Pakistan →
335.26
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 331.00 331.00 330.00 331.00 3.2K
09:20 332.50 332.50 331.01 331.01 0.1K
09:25 331.00 331.50 331.00 331.50 1.6K
09:30 331.00 331.50 331.00 331.50 1.8K
09:35 331.50 331.50 330.11 330.11 0.8K
09:40 331.25 331.25 331.24 331.24 0.2K
09:45 332.45 332.45 332.10 332.10 1.4K
09:50 331.00 332.00 331.00 332.00 0.0K
09:55 331.00 331.01 330.12 331.00 0.8K
10:00 330.56 331.55 330.56 331.01 5.6K
10:05 331.54 331.54 331.05 331.50 0.2K
10:10 331.50 331.50 330.00 330.01 7.2K
10:15 330.00 331.00 330.00 331.00 0.8K
10:20 331.05 331.05 330.01 330.01 0.6K
10:25 331.00 331.05 330.00 330.50 1.7K
10:30 329.45 330.95 329.45 330.95 1.2K
10:35 329.45 329.45 329.35 329.45 0.7K
10:40 329.45 329.50 329.41 329.42 0.5K
10:45 329.42 329.50 329.36 329.36 0.5K
10:50 328.00 330.95 328.00 330.95 2.3K
10:55 330.95 331.05 330.95 331.00 1.0K
11:00 331.05 331.05 330.00 330.00 1.3K
11:05 330.00 330.00 327.00 327.01 6.7K
11:10 329.98 330.00 327.00 327.30 6.6K
11:15 328.00 329.96 328.00 329.95 0.5K
11:20 327.50 329.96 327.50 327.61 2.4K
11:25 327.65 329.95 327.65 329.80 0.6K
11:30 327.65 329.89 327.65 329.00 1.5K
11:35 328.99 329.80 328.99 329.80 2.1K
11:40 329.89 330.00 328.01 329.00 4.1K
11:45 329.00 330.00 329.00 329.00 1.9K
11:50 329.90 329.90 329.00 329.00 0.7K
11:55 329.00 329.00 328.03 328.99 0.6K
14:30 328.99 329.00 328.99 329.00 0.5K
14:35 328.52 329.00 327.00 328.02 3.4K
14:40 328.02 328.03 328.00 328.03 8.3K
14:45 328.03 329.00 328.03 329.00 2.2K
14:50 329.00 329.50 329.00 329.50 0.9K
14:55 330.00 332.40 329.00 331.50 4.6K
15:00 330.01 330.01 329.00 329.02 0.5K
15:05 329.99 329.99 329.00 329.00 0.4K
15:10 329.99 330.00 328.81 328.81 1.4K
15:15 328.81 328.81 328.02 328.51 1.5K
15:20 329.00 329.00 328.55 328.55 2.3K
15:25 328.55 329.98 328.55 329.00 2.1K
15:30 328.60 329.25 328.60 329.25 0.4K
15:35 329.25 329.25 329.10 329.10 0.4K
15:40 329.56 329.90 328.61 329.90 1.0K
15:45 328.61 329.26 328.00 329.26 4.7K
15:50 329.88 329.88 329.30 329.30 0.5K
15:55 329.30 329.30 329.20 329.25 0.4K
16:00 329.00 329.21 328.00 329.00 9.5K
16:05 328.99 329.00 328.52 328.52 0.8K
16:10 328.52 329.00 328.52 329.00 3.1K
16:15 328.58 328.58 328.53 328.54 0.9K
16:20 328.54 329.98 328.52 329.90 4.6K
16:25 329.30 329.95 328.30 329.88 4.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 331.98 341.90 327.90 335.26 0.2M
2025-09-29 330.98 331.95 325.00 329.83 0.1M
2025-09-26 331.00 332.50 327.00 328.68 0.1M
2025-09-25 326.40 331.90 325.50 330.88 0.1M
2025-09-24 333.00 333.00 326.05 327.61 0.1M
2025-09-23 328.00 335.00 324.20 328.13 0.4M
2025-09-22 335.00 335.98 324.00 325.15 0.3M
2025-09-19 338.99 340.00 330.00 334.67 0.2M
2025-09-18 339.00 340.00 337.00 338.99 0.2M
2025-09-17 345.00 347.99 340.72 344.92 0.4M
2025-09-16 349.00 349.00 340.10 344.23 0.2M
2025-09-15 343.90 349.70 333.11 345.36 0.3M
2025-09-12 350.50 351.00 340.10 342.59 0.2M
2025-09-11 347.90 364.00 345.60 350.04 1.8M
2025-09-10 302.99 333.93 299.00 333.93 1.2M
2025-09-09 311.90 311.90 302.00 303.57 0.5M
2025-09-08 318.00 318.00 310.65 311.91 0.3M
2025-09-05 321.00 322.00 316.00 316.83 0.2M
2025-09-04 324.00 325.00 318.00 318.86 0.2M
2025-09-03 326.00 327.99 322.00 322.75 0.2M
2025-09-02 328.00 328.00 325.25 326.68 0.1M
2025-09-01 330.25 332.00 327.79 328.23 0.1M
2025-08-29 325.00 333.00 325.00 328.82 0.2M
2025-08-28 326.50 327.97 321.12 326.39 0.1M
2025-08-27 336.00 337.00 325.00 326.50 0.2M
2025-08-26 338.00 338.00 336.00 336.39 0.1M
2025-08-25 342.00 342.00 337.00 337.69 0.1M
2025-08-22 346.56 350.00 338.00 341.03 0.1M
2025-08-21 349.00 350.55 341.00 346.56 0.2M
2025-08-20 355.00 355.50 348.00 348.46 0.2M
2025-08-19 360.00 360.00 352.10 353.41 0.3M
2025-08-18 358.01 361.50 353.76 354.28 0.2M
2025-08-15 360.00 362.00 357.00 357.55 0.1M
2025-08-13 360.00 360.99 356.00 357.38 0.2M
2025-08-12 361.00 361.00 356.10 357.01 0.1M
2025-08-11 358.00 362.85 356.00 358.72 0.1M
2025-08-08 361.25 365.98 355.50 356.04 0.1M
2025-08-07 361.70 366.99 361.00 361.22 0.1M
2025-08-06 370.00 374.99 360.00 361.66 0.2M
2025-08-05 375.36 377.88 369.50 369.93 0.1M
2025-08-04 372.25 376.90 370.10 375.52 0.1M
2025-08-01 384.95 384.95 368.10 371.71 0.1M
2025-07-31 395.50 396.00 380.00 381.90 0.1M
2025-07-30 380.65 391.90 377.00 386.41 0.2M
2025-07-29 377.00 383.99 375.00 379.85 0.2M
2025-07-28 370.00 378.00 365.00 375.58 0.1M
2025-07-25 366.00 366.00 360.00 364.83 0.0M
2025-07-24 362.13 364.90 360.00 360.42 0.1M
2025-07-23 370.00 371.89 361.00 362.07 0.1M
2025-07-22 371.00 372.75 367.00 367.84 0.1M
2025-07-21 370.00 376.00 365.00 368.98 0.2M
2025-07-18 358.00 368.00 356.40 359.97 0.1M
2025-07-17 356.00 359.40 354.00 357.89 0.1M
2025-07-16 352.00 359.80 352.00 355.93 0.1M
2025-07-15 355.00 357.60 353.00 355.72 0.1M
2025-07-14 354.00 357.80 352.00 355.52 0.0M
2025-07-11 353.20 360.80 352.00 353.07 0.1M
2025-07-10 357.80 362.00 353.03 356.66 0.1M
2025-07-09 359.80 359.98 352.02 357.81 0.0M
2025-07-08 356.00 382.00 352.02 357.89 0.2M
2025-07-07 316.40 347.70 316.20 347.70 0.4M
2025-07-04 317.60 317.60 315.02 316.09 0.0M
2025-07-03 317.37 320.00 313.40 316.74 0.0M
2025-07-02 321.64 321.64 312.02 315.44 0.0M
2025-07-01 317.12 323.20 316.21 320.30 0.1M
2025-06-30 314.00 320.00 310.20 317.85 0.0M
2025-06-27 312.00 320.00 310.01 315.70 0.1M
2025-06-26 308.01 315.00 308.01 312.61 0.0M
2025-06-25 308.01 311.75 308.00 310.49 0.1M
2025-06-24 305.00 311.00 305.00 310.12 0.0M
2025-06-23 301.74 316.60 296.00 302.32 0.1M
2025-06-20 309.00 309.00 301.74 303.46 0.0M
2025-06-19 308.00 309.98 306.30 308.05 0.0M
2025-06-18 311.94 311.94 307.00 308.33 0.0M
2025-06-17 310.00 312.00 308.01 308.80 0.0M
2025-06-16 305.00 314.00 304.20 308.65 0.0M
2025-06-13 308.00 309.98 305.00 306.70 0.1M
2025-06-12 310.10 315.74 310.00 311.87 0.1M
2025-06-11 309.82 316.60 305.80 313.39 0.0M
2025-06-10 310.60 313.76 306.10 308.06 0.0M
2025-06-05 312.00 318.00 304.16 310.74 0.0M
2025-06-04 312.50 315.00 310.00 311.73 0.0M
2025-06-03 301.00 319.00 301.00 312.50 0.0M
2025-06-02 307.60 309.00 306.00 306.29 0.0M
2025-05-30 308.60 308.98 304.80 307.09 0.0M
2025-05-29 306.00 309.00 305.94 306.65 0.1M
2025-05-27 303.14 306.00 302.18 304.36 0.0M
2025-05-26 306.00 307.00 302.80 305.30 0.0M
2025-05-23 310.00 311.37 283.04 307.10 0.0M
2025-05-22 311.54 311.54 307.60 308.10 0.0M
2025-05-21 310.20 312.00 307.00 309.98 0.0M
2025-05-20 313.78 313.80 309.80 310.61 0.0M
2025-05-19 314.50 314.50 311.00 313.11 0.0M
2025-05-16 314.13 316.00 312.04 315.23 0.0M
2025-05-15 313.40 318.00 312.00 314.13 0.2M
2025-05-14 317.74 317.78 312.00 312.75 0.3M
2025-05-13 311.11 320.00 296.00 311.47 0.9M
2025-05-12 281.00 292.01 270.20 292.00 0.8M
2025-05-09 262.00 269.74 247.00 265.47 0.1M
2025-05-08 276.80 289.98 256.00 259.33 0.0M
2025-05-07 277.00 277.00 261.20 271.90 0.0M
2025-05-06 279.36 283.00 261.04 277.69 0.0M
2025-05-05 283.00 284.96 277.36 279.80 0.0M
2025-05-02 278.20 290.00 278.20 281.58 0.0M
2025-04-30 282.21 282.21 272.00 277.65 0.0M
2025-04-29 280.00 284.38 276.22 281.58 0.1M
2025-04-28 286.00 291.11 280.00 283.17 0.0M
2025-04-25 288.02 292.00 284.00 287.09 0.0M
2025-04-24 1,370.80 1,477.88 1,370.80 1,445.25 0.0M
2025-04-23 1,459.00 1,459.00 1,425.00 1,435.60 0.0M
2025-04-22 1,520.00 1,520.00 1,490.00 1,499.48 0.0M
2025-04-21 1,491.10 1,528.00 1,480.00 1,489.40 0.0M
2025-04-18 1,470.30 1,494.00 1,405.15 1,470.06 0.0M
2025-04-17 1,440.00 1,498.44 1,440.00 1,482.59 0.0M
2025-04-16 1,396.00 1,445.00 1,386.00 1,440.77 0.0M
2025-04-15 1,390.00 1,399.89 1,380.00 1,396.06 0.0M
2025-04-14 1,316.00 1,385.00 1,316.00 1,382.98 0.0M
2025-04-11 1,331.89 1,365.00 1,312.00 1,360.00 0.0M
2025-04-10 1,330.00 1,368.00 1,310.51 1,358.24 0.0M
2025-04-09 1,300.00 1,345.00 1,280.00 1,310.51 0.0M
2025-04-08 1,300.00 1,335.00 1,300.00 1,322.71 0.0M
2025-04-07 1,252.22 1,359.87 1,240.00 1,308.95 0.0M
2025-04-04 1,369.01 1,388.94 1,361.00 1,366.35 0.0M
2025-04-03 1,390.00 1,390.00 1,360.00 1,368.99 0.0M
2025-03-27 1,382.00 1,385.00 1,350.00 1,380.38 0.0M
2025-03-26 1,374.56 1,374.56 1,365.00 1,370.36 0.0M
2025-03-25 1,360.00 1,375.00 1,350.00 1,361.19 0.0M
2025-03-24 1,388.00 1,391.98 1,355.80 1,372.00 0.0M
2025-03-21 1,391.47 1,395.00 1,385.00 1,387.38 0.0M
2025-03-20 1,394.57 1,400.00 1,380.10 1,390.74 0.0M
2025-03-19 1,375.86 1,395.00 1,365.12 1,388.72 0.0M
2025-03-18 1,380.00 1,383.08 1,357.01 1,366.42 0.0M
2025-03-17 1,348.35 1,380.00 1,330.02 1,374.82 0.0M
2025-03-14 1,358.74 1,360.00 1,335.00 1,348.35 0.0M
2025-03-13 1,365.00 1,378.00 1,355.50 1,358.12 0.0M
2025-03-12 1,380.00 1,380.00 1,350.00 1,359.99 0.0M
2025-03-11 1,366.00 1,380.00 1,341.20 1,366.57 0.0M
2025-03-10 1,390.00 1,495.00 1,350.00 1,351.92 0.0M
2025-03-07 1,285.00 1,375.00 1,285.00 1,360.36 0.0M
2025-03-06 1,274.99 1,287.97 1,269.00 1,280.37 0.0M
2025-03-05 1,252.00 1,266.99 1,240.00 1,265.33 0.0M
2025-03-04 1,248.00 1,252.00 1,238.50 1,245.82 0.0M
2025-03-03 1,232.10 1,252.10 1,232.10 1,248.33 0.0M
2025-02-28 1,230.99 1,268.44 1,220.00 1,252.21 0.0M
2025-02-27 1,238.89 1,244.99 1,220.00 1,225.21 0.0M
2025-02-26 1,225.00 1,230.00 1,206.00 1,224.32 0.0M
2025-02-25 1,243.00 1,250.00 1,219.99 1,220.52 0.0M
2025-02-24 1,260.00 1,265.00 1,212.00 1,243.55 0.0M
2025-02-21 1,282.00 1,310.00 1,254.00 1,262.78 0.0M
2025-02-20 1,195.00 1,275.00 1,195.00 1,248.04 0.0M
2025-02-19 1,170.00 1,195.00 1,159.00 1,189.80 0.0M
2025-02-18 1,164.05 1,180.00 1,151.00 1,163.09 0.0M
2025-02-17 1,195.00 1,195.00 1,124.11 1,150.96 0.0M
2025-02-14 1,125.00 1,224.99 1,125.00 1,183.25 0.2M
2025-02-13 1,125.00 1,129.00 1,100.00 1,116.11 0.0M
2025-02-12 1,120.00 1,130.51 1,100.00 1,120.09 0.0M
2025-02-11 1,110.00 1,130.00 1,110.00 1,120.26 0.0M
2025-02-10 1,124.00 1,124.00 1,105.00 1,112.89 0.0M
2025-02-07 1,125.00 1,125.00 1,110.00 1,124.32 0.0M
2025-02-06 1,170.00 1,170.00 1,117.91 1,119.48 0.0M
2025-02-04 1,190.00 1,194.98 1,165.00 1,168.13 0.0M
2025-02-03 1,199.99 1,199.99 1,168.00 1,174.39 0.0M
2025-01-31 1,199.90 1,199.90 1,160.11 1,179.94 0.0M
2025-01-30 1,193.00 1,208.00 1,160.00 1,175.23 0.0M
2025-01-29 1,230.00 1,230.00 1,110.25 1,193.80 0.0M
2025-01-28 1,175.00 1,199.00 1,161.00 1,175.22 0.0M
2025-01-27 1,140.00 1,154.00 1,139.90 1,145.37 0.1M
2025-01-24 1,125.00 1,139.50 1,105.01 1,130.49 0.0M
2025-01-23 1,120.00 1,126.00 1,100.00 1,110.62 0.0M
2025-01-22 1,130.50 1,144.45 1,111.00 1,125.14 0.0M
2025-01-21 1,148.50 1,150.00 1,133.00 1,138.46 0.0M
2025-01-20 1,134.00 1,152.00 1,112.01 1,147.31 0.0M
2025-01-17 1,130.00 1,159.99 1,130.00 1,144.53 0.0M
2025-01-16 1,125.06 1,140.00 1,125.00 1,134.99 0.0M
2025-01-15 1,125.01 1,145.00 1,110.00 1,135.24 0.0M
2025-01-14 1,120.00 1,150.00 1,105.25 1,138.79 0.0M
2025-01-13 1,108.00 1,124.00 1,101.00 1,110.29 0.0M
2025-01-10 1,125.00 1,125.00 1,100.00 1,107.63 0.0M
2025-01-09 1,119.99 1,149.99 1,090.00 1,124.06 0.0M
2025-01-08 1,148.00 1,148.00 1,103.12 1,120.57 0.0M
2025-01-07 1,085.01 1,188.00 1,080.01 1,148.16 0.1M
2025-01-06 1,092.44 1,100.01 1,073.00 1,100.00 0.0M
2025-01-03 1,100.14 1,100.14 1,061.01 1,075.00 0.0M
2025-01-02 1,118.20 1,122.00 1,080.00 1,097.00 0.0M
2025-01-01 1,080.00 1,115.00 1,065.00 1,100.20 0.0M