Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	18.850	18.980	18.060	18.860	18.860	582,740
2024-02-16	19.300	19.430	18.700	18.850	18.850	560,202
2024-02-15	19.730	19.990	19.210	19.310	19.310	389,118
2024-02-14	19.440	20.250	19.440	19.630	19.630	951,505
2024-02-13	18.940	19.800	18.020	19.360	19.360	824,162
2024-02-12	20.300	20.650	18.890	18.930	18.930	1,287,335
2024-02-09	20.000	20.500	19.750	20.420	20.420	349,856
2024-02-07	20.890	20.990	20.600	20.790	20.790	691,170
2024-02-06	20.410	20.650	20.100	20.570	20.570	567,445
2024-02-02	19.900	20.440	19.620	20.140	20.140	775,160
2024-02-01	19.530	20.040	19.530	19.870	19.870	332,849
2024-01-31	19.810	20.200	19.800	19.890	19.890	733,058
2024-01-30	20.650	21.030	19.630	19.800	19.800	1,174,414
2024-01-29	20.940	20.980	20.500	20.550	20.550	636,271
2024-01-26	21.000	21.280	20.600	20.750	20.750	2,509,421
2024-01-25	21.390	22.170	20.900	21.060	21.060	3,762,084
2024-01-24	21.350	21.500	21.000	21.210	21.210	950,248
2024-01-23	21.010	21.400	20.900	21.280	21.280	992,404
2024-01-22	21.560	21.900	20.800	21.010	21.010	1,405,484
2024-01-19	22.450	22.670	21.000	21.540	21.540	7,608,746
2024-01-18	22.660	22.660	22.030	22.380	22.380	1,110,811
2024-01-17	22.200	23.230	22.200	22.310	22.310	3,103,286
2024-01-16	23.650	23.650	21.990	22.300	22.300	3,474,476
2024-01-15	23.990	24.500	23.420	23.500	23.500	3,638,368
2024-01-12	27.110	27.570	25.060	25.060	25.060	2,021,342
2024-01-11	27.340	27.400	26.960	27.090	27.090	220,468
2024-01-10	27.600	27.800	26.960	27.070	27.070	408,730
2024-01-09	27.750	28.190	27.510	27.570	27.570	644,605
2024-01-08	27.600	28.000	27.450	27.680	27.680	621,162
2024-01-05	27.650	28.000	27.500	27.540	27.540	166,656
2024-01-04	27.850	28.050	27.500	27.550	27.550	150,103
2024-01-03	27.960	28.560	27.750	27.810	27.810	550,475
2024-01-02	27.870	28.480	27.560	27.930	27.930	1,041,397
2024-01-01	26.000	28.000	26.000	27.630	27.630	533,216
2023-12-29	26.350	27.090	25.550	26.990	26.990	298,282
2023-12-28	26.020	26.700	25.750	26.200	26.200	508,492
2023-12-27	24.500	25.700	24.500	25.590	25.590	225,951
2023-12-26	26.130	26.130	24.260	24.500	24.500	439,901
2023-12-22	26.300	26.400	26.000	26.130	26.130	368,373
2023-12-21	26.000	26.500	25.800	25.990	25.990	499,400
2023-12-20	26.950	27.270	25.650	25.980	25.980	722,961
2023-12-19	28.000	28.500	26.300	26.900	26.900	1,868,226
2023-12-18	28.980	28.980	28.000	28.150	28.150	573,960
2023-12-15	28.020	29.000	27.990	28.220	28.220	676,252
2023-12-14	28.500	28.500	27.900	28.020	28.020	556,207
2023-12-13	28.720	29.420	28.100	28.480	28.480	2,194,538
2023-12-12	28.000	28.780	27.850	28.350	28.350	1,729,797
2023-12-11	28.030	28.300	27.720	27.820	27.820	296,012
2023-12-08	28.230	28.400	27.920	28.010	28.010	355,662
2023-12-07	28.710	28.850	27.900	28.050	28.050	976,700
2023-12-06	28.550	28.850	28.500	28.590	28.590	773,720
2023-12-05	27.950	28.650	27.950	28.470	28.470	923,412
2023-12-04	27.650	28.500	27.550	28.300	28.300	1,135,466
2023-12-01	27.900	28.090	27.500	27.800	27.800	269,019
2023-11-30	27.650	28.000	27.310	27.700	27.700	249,695
2023-11-29	28.000	28.100	27.110	27.430	27.430	709,992
2023-11-28	28.010	28.250	27.800	27.910	27.910	368,865
2023-11-27	28.400	28.490	27.970	28.180	28.180	896,716
2023-11-24	28.400	28.400	27.950	28.230	28.230	542,916
2023-11-23	28.060	28.490	27.950	28.400	28.400	713,912

← NewerPage 12 of 21 · 1,245 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.