Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	28.060	28.490	27.950	28.400	28.400	713,912
2023-11-22	27.970	28.850	27.970	28.060	28.060	1,998,387
2023-11-21	27.700	28.170	27.700	27.840	27.840	511,091
2023-11-20	27.490	28.180	27.490	27.800	27.800	391,803
2023-11-17	28.000	28.310	27.350	27.720	27.720	1,622,023
2023-11-16	27.320	28.000	27.250	27.740	27.740	960,176
2023-11-15	27.350	27.650	27.200	27.220	27.220	403,899
2023-11-14	26.630	27.750	26.610	27.390	27.390	1,822,899
2023-11-13	26.920	27.100	26.560	26.630	26.630	539,239
2023-11-10	27.100	27.400	26.750	26.900	26.900	897,343
2023-11-08	27.000	27.400	26.880	27.140	27.140	236,845
2023-11-07	27.290	27.940	26.700	27.050	27.050	1,400,919
2023-11-06	25.880	27.600	25.740	27.030	27.030	1,974,164
2023-11-03	25.650	26.150	25.650	25.880	25.880	460,884
2023-11-02	25.480	25.880	25.460	25.600	25.600	370,064
2023-11-01	25.520	25.750	25.370	25.440	25.440	337,246
2023-10-31	25.700	25.700	25.400	25.500	25.500	110,345
2023-10-30	25.490	25.750	25.290	25.620	25.620	184,987
2023-10-27	25.710	25.900	25.260	25.410	25.410	173,011
2023-10-26	25.970	25.980	25.650	25.770	25.770	144,145
2023-10-25	25.820	25.950	25.400	25.810	25.810	220,701
2023-10-24	25.850	25.850	25.360	25.560	25.560	180,651
2023-10-23	26.000	26.000	25.700	25.820	25.820	157,512
2023-10-20	25.980	26.100	25.800	25.910	25.910	455,016
2023-10-19	25.250	25.950	25.250	25.840	25.840	486,931
2023-10-18	25.980	25.980	25.150	25.380	25.380	572,667
2023-10-17	26.760	26.780	25.750	25.960	25.960	1,680,533
2023-10-16	26.800	27.300	26.620	26.750	26.750	255,052
2023-10-13	27.000	27.030	26.450	26.700	26.700	636,668
2023-10-12	27.700	27.900	27.000	27.040	27.040	759,495
2023-10-11	27.480	28.300	27.480	27.780	27.780	656,892
2023-10-10	27.590	27.720	27.250	27.480	27.480	480,744
2023-10-09	27.860	27.950	27.400	27.430	27.430	384,641
2023-10-06	28.350	28.540	27.700	27.860	27.860	529,232
2023-10-05	28.380	28.400	28.100	28.180	28.180	146,429
2023-10-04	28.160	28.470	28.100	28.170	28.170	614,415
2023-10-03	28.300	28.700	28.100	28.160	28.160	773,322
2023-10-02	28.100	28.650	28.100	28.240	28.240	277,196
2023-09-28	28.600	28.900	28.400	28.490	28.490	701,478
2023-09-27	28.050	28.960	28.050	28.510	28.510	1,459,849
2023-09-26	28.010	28.850	27.410	28.220	28.220	2,548,836
2023-09-25	27.990	28.400	27.010	28.010	28.010	3,279,987
2023-09-22	25.790	27.490	25.670	27.490	27.490	1,917,557
2023-09-21	24.560	25.800	24.560	25.570	25.570	1,218,445
2023-09-20	24.700	25.130	24.700	24.950	24.950	471,511
2023-09-19	24.840	24.860	24.510	24.780	24.780	223,918
2023-09-18	24.650	24.920	24.620	24.770	24.770	347,783
2023-09-15	24.250	24.840	24.250	24.470	24.470	765,380
2023-09-14	24.030	24.290	23.980	24.220	24.220	440,265
2023-09-13	23.920	24.250	23.890	24.020	24.020	352,195
2023-09-12	23.750	23.930	23.700	23.890	23.890	189,242
2023-09-11	24.000	24.180	23.760	23.830	23.830	123,222
2023-09-08	23.900	24.190	23.730	23.870	23.870	320,137
2023-09-07	24.230	24.300	23.810	23.890	23.890	278,976
2023-09-06	24.010	24.250	23.700	24.100	24.100	376,375
2023-09-05	23.650	24.440	23.650	23.880	23.880	1,557,083
2023-09-04	22.840	23.730	22.840	23.510	23.510	1,328,441
2023-09-01	22.800	22.920	22.510	22.780	22.780	659,143
2023-08-31	23.370	23.370	22.150	22.600	22.600	829,517
2023-08-30	23.100	24.040	23.000	23.120	23.120	1,475,596

← NewerPage 13 of 21 · 1,246 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.