Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	18.120	18.350	17.960	18.060	18.060	569,715
2024-05-17	18.250	18.350	18.000	18.180	18.180	921,980
2024-05-16	18.300	18.320	18.010	18.070	18.070	1,170,021
2024-05-15	18.440	18.630	18.240	18.280	18.280	1,495,238
2024-05-14	18.490	18.730	18.400	18.430	18.430	1,828,313
2024-05-13	18.490	18.700	18.300	18.420	18.420	3,934,386
2024-05-10	18.000	18.410	17.900	18.250	18.250	2,281,185
2024-05-09	18.140	18.250	17.840	17.990	17.990	2,935,200
2024-05-08	18.250	18.420	17.880	18.010	18.010	2,267,741
2024-05-07	17.530	18.420	17.500	18.020	18.020	4,314,010
2024-05-06	17.230	17.450	17.220	17.420	17.420	1,124,337
2024-05-03	17.110	17.430	17.110	17.240	17.240	1,097,394
2024-05-02	17.680	17.800	16.950	17.310	17.310	2,701,257
2024-04-30	18.000	18.050	17.650	17.680	17.680	1,428,660
2024-04-29	18.240	18.240	17.790	17.950	17.950	4,256,173
2024-04-26	18.380	18.440	18.000	18.200	18.200	5,804,066
2024-04-25	18.270	18.540	18.270	18.380	18.380	2,405,911
2024-04-24	18.200	18.440	18.200	18.220	18.220	3,962,528
2024-04-23	18.260	18.400	18.200	18.250	18.250	1,754,978
2024-04-22	18.320	18.740	18.100	18.220	18.220	6,885,915
2024-04-19	18.350	18.490	17.920	18.290	18.290	3,918,031
2024-04-18	18.400	18.650	18.170	18.340	18.340	2,079,752
2024-04-17	18.700	18.760	18.300	18.390	18.390	2,805,697
2024-04-16	18.880	19.000	18.610	18.680	18.680	2,309,876
2024-04-15	18.900	19.050	18.740	18.790	18.790	2,005,239
2024-04-09	19.050	19.090	18.840	18.960	18.960	4,168,521
2024-04-08	19.100	19.140	18.820	19.030	19.030	3,370,774
2024-04-04	19.040	19.080	18.810	18.990	18.990	8,344,785
2024-04-03	19.490	19.790	19.350	19.640	19.640	7,455,686
2024-04-02	19.600	19.600	19.360	19.480	19.480	4,834,207
2024-04-01	19.610	19.760	19.410	19.520	19.520	7,227,869
2024-03-29	19.520	19.710	19.400	19.510	19.510	8,262,696
2024-03-28	19.740	19.890	19.260	19.560	19.560	27,228,578
2024-03-27	18.990	19.950	18.900	19.530	19.530	42,831,026
2024-03-26	18.950	19.000	18.800	18.980	18.980	753,615
2024-03-25	19.000	19.080	18.750	18.920	18.920	395,307
2024-03-22	18.850	19.060	18.700	18.870	18.870	359,128
2024-03-21	19.150	19.210	18.840	18.870	18.870	512,979
2024-03-20	19.000	19.210	18.970	19.020	19.020	659,428
2024-03-19	18.940	19.010	18.850	18.930	18.930	835,039
2024-03-18	19.290	19.290	18.800	18.920	18.920	512,509
2024-03-15	19.130	19.190	18.890	18.960	18.960	210,509
2024-03-14	18.930	19.150	18.930	19.020	19.020	547,116
2024-03-13	19.050	19.380	18.850	18.920	18.920	550,319
2024-03-12	19.220	19.510	19.050	19.080	19.080	568,357
2024-03-11	19.250	19.400	19.200	19.280	19.280	1,000,142
2024-03-08	18.820	19.400	18.820	19.220	19.220	626,287
2024-03-07	19.050	19.090	18.800	18.880	18.880	297,422
2024-03-06	19.210	19.250	18.900	18.980	18.980	554,470
2024-03-05	19.500	19.550	19.130	19.210	19.210	360,268
2024-03-04	19.490	19.990	19.320	19.350	19.350	527,940
2024-03-01	19.250	19.500	19.180	19.320	19.320	647,412
2024-02-29	18.800	19.600	18.800	19.400	19.400	3,538,444
2024-02-28	18.900	19.100	18.750	18.800	18.800	623,571
2024-02-27	19.150	19.250	18.750	18.920	18.920	857,003
2024-02-26	18.700	19.120	18.620	19.010	19.010	1,325,273
2024-02-23	18.700	18.800	18.410	18.500	18.500	1,594,502
2024-02-22	18.610	18.750	18.400	18.640	18.640	1,001,772
2024-02-21	19.300	19.900	18.300	18.460	18.460	4,470,730
2024-02-20	18.900	19.350	18.900	19.030	19.030	680,006

← NewerPage 11 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.