Lotte Chemical Pakistan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	17.600	18.150	17.030	17.120	17.120	5,318,730
2024-08-20	17.250	17.600	17.050	17.500	17.500	539,156
2024-08-19	17.700	17.850	16.950	17.070	17.070	2,198,114
2024-08-16	17.280	17.880	17.100	17.740	17.740	1,478,399
2024-08-15	17.250	17.490	17.100	17.340	17.340	393,333
2024-08-13	17.140	17.390	17.020	17.330	17.330	1,413,348
2024-08-12	17.250	17.250	16.900	16.960	16.960	460,130
2024-08-09	17.150	17.290	17.060	17.230	17.230	529,313
2024-08-08	17.070	17.320	17.050	17.110	17.110	325,053
2024-08-07	17.100	17.240	17.000	17.030	17.030	812,834
2024-08-06	17.050	17.270	16.940	17.180	17.180	389,290
2024-08-05	17.250	17.250	16.750	16.870	16.870	1,060,052
2024-08-02	17.140	17.330	17.010	17.250	17.250	338,378
2024-08-01	17.170	17.200	17.000	17.150	17.150	522,902
2024-07-31	17.250	17.350	17.000	17.040	17.040	1,009,756
2024-07-30	17.600	17.690	17.260	17.270	17.270	1,074,890
2024-07-29	17.400	18.000	17.380	17.690	17.690	821,561
2024-07-26	17.700	17.700	17.300	17.380	17.380	484,031
2024-07-25	17.700	17.800	17.530	17.730	17.730	1,049,250
2024-07-24	17.550	17.740	17.370	17.560	17.560	723,555
2024-07-23	17.240	17.670	17.100	17.540	17.540	767,905
2024-07-22	17.450	17.600	17.010	17.180	17.180	657,495
2024-07-19	17.800	17.890	17.500	17.590	17.590	1,242,265
2024-07-18	17.750	17.970	17.700	17.870	17.870	964,116
2024-07-15	17.980	18.030	17.750	17.840	17.840	1,082,699
2024-07-12	18.190	18.190	17.120	17.650	17.650	684,549
2024-07-11	17.830	17.940	17.700	17.730	17.730	778,928
2024-07-10	18.200	18.350	17.700	17.830	17.830	2,637,156
2024-07-09	18.200	18.360	18.000	18.300	18.300	2,292,333
2024-07-08	17.780	18.240	17.550	18.110	18.110	2,571,711
2024-07-05	17.690	17.980	17.550	17.760	17.760	1,050,603
2024-07-04	17.990	18.080	17.610	17.670	17.670	1,297,874
2024-07-03	17.800	18.100	17.700	17.840	17.840	3,251,533
2024-07-02	17.600	17.850	17.510	17.760	17.760	1,140,730
2024-07-01	17.600	17.690	17.420	17.570	17.570	1,370,795
2024-06-28	17.710	17.920	17.650	17.680	17.680	1,182,804
2024-06-27	17.680	17.990	17.530	17.710	17.710	2,591,375
2024-06-26	18.200	18.450	17.100	17.530	17.530	16,471,247
2024-06-25	18.300	18.650	18.050	18.120	18.120	3,173,114
2024-06-24	18.400	18.430	18.050	18.220	18.220	3,025,391
2024-06-21	17.850	18.790	17.770	18.240	18.240	9,695,440
2024-06-20	17.940	18.060	17.770	17.830	17.830	906,289
2024-06-14	18.120	18.650	17.560	17.900	17.900	16,684,305
2024-06-13	17.510	18.450	17.510	18.070	18.070	5,880,539
2024-06-12	17.500	17.640	17.110	17.500	17.500	467,835
2024-06-11	17.900	17.900	17.500	17.580	17.580	1,038,329
2024-06-10	17.830	17.900	17.600	17.770	17.770	364,947
2024-06-07	17.500	17.980	17.110	17.830	17.830	1,515,042
2024-06-06	17.400	17.550	17.250	17.510	17.510	1,385,445
2024-06-05	17.600	17.600	17.280	17.410	17.410	663,242
2024-06-04	17.750	17.900	17.330	17.370	17.370	1,421,228
2024-06-03	17.820	17.980	17.700	17.720	17.720	743,545
2024-05-31	17.870	18.250	17.690	17.810	17.810	7,167,745
2024-05-30	17.840	17.930	17.450	17.820	17.820	4,689,004
2024-05-29	18.000	18.000	17.800	17.840	17.840	2,167,171
2024-05-27	18.100	18.200	17.890	17.970	17.970	1,032,498
2024-05-24	18.090	18.250	18.000	18.170	18.170	1,081,397
2024-05-23	18.000	18.000	17.800	17.910	17.910	820,273
2024-05-22	18.100	18.290	17.950	18.000	18.000	696,517
2024-05-21	18.270	18.270	18.050	18.100	18.100	579,025

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	1.5000 PKR
2026-02-02	5.0000 PKR
2024-04-29	0.5000 PKR
2024-04-04	1.0000 PKR
2023-04-27	2.0000 PKR
2023-04-20	2.0000 PKR
2023-04-05	2.0000 PKR
2022-08-15	4.0000 PKR
2021-10-27	1.5000 PKR
2021-04-12	0.7500 PKR
2019-11-11	1.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.