Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	24.010	24.010	23.050	23.210	23.210	867,731
2023-08-25	24.500	24.500	24.000	24.020	24.020	985,292
2023-08-24	24.830	24.940	24.340	24.460	24.460	512,616
2023-08-23	24.750	25.000	24.500	24.640	24.640	539,662
2023-08-22	24.890	24.890	24.260	24.480	24.480	538,014
2023-08-21	24.890	25.350	24.460	24.500	24.500	1,125,084
2023-08-18	25.000	25.100	24.700	24.860	24.860	939,484
2023-08-17	25.130	25.360	24.740	24.820	24.820	732,781
2023-08-16	25.260	25.750	24.900	25.040	25.040	1,253,657
2023-08-15	25.520	26.200	25.250	25.350	25.350	3,975,042
2023-08-11	29.400	29.550	26.990	26.990	26.990	4,697,898
2023-08-10	28.140	29.880	28.140	29.180	29.180	5,288,026
2023-08-09	28.000	28.350	27.700	27.990	27.990	1,041,996
2023-08-08	28.300	28.540	27.750	28.020	28.020	613,979
2023-08-07	28.990	28.990	28.300	28.400	28.400	714,756
2023-08-04	28.490	29.160	28.490	28.590	28.590	776,048
2023-08-03	28.600	29.600	28.600	28.800	28.800	3,411,411
2023-08-02	28.110	28.880	27.820	28.600	28.600	2,666,613
2023-08-01	28.050	28.390	27.500	27.950	27.950	1,397,630
2023-07-31	27.950	28.100	27.800	27.880	27.880	501,539
2023-07-27	27.850	28.350	27.710	27.780	27.780	1,494,173
2023-07-26	28.150	28.200	27.750	27.830	27.830	474,506
2023-07-25	27.900	28.400	27.650	27.840	27.840	1,388,808
2023-07-24	27.960	27.960	27.520	27.610	27.610	419,488
2023-07-21	28.050	28.400	27.800	27.940	27.940	403,385
2023-07-20	27.810	28.250	27.800	27.990	27.990	385,029
2023-07-19	27.980	28.770	27.610	27.930	27.930	709,013
2023-07-18	28.240	28.250	27.760	27.920	27.920	189,847
2023-07-17	28.400	28.600	28.100	28.240	28.240	220,427
2023-07-14	28.580	28.700	28.300	28.400	28.400	203,674
2023-07-13	28.810	29.340	28.300	28.580	28.580	816,502
2023-07-12	29.270	29.680	28.750	28.960	28.960	1,113,238
2023-07-11	28.390	30.240	28.100	29.340	29.340	6,056,765
2023-07-10	28.370	28.480	27.110	28.230	28.230	650,178
2023-07-07	28.300	28.590	28.000	28.190	28.190	505,588
2023-07-06	28.320	28.590	28.000	28.450	28.450	880,637
2023-07-05	28.300	28.690	27.700	28.090	28.090	922,821
2023-07-04	29.550	29.550	28.210	28.360	28.360	1,426,028
2023-07-03	28.940	29.580	28.100	29.550	29.550	3,026,477
2023-06-27	27.800	28.280	27.000	27.520	27.520	2,126,235
2023-06-26	25.250	27.080	25.250	27.080	27.080	661,934
2023-06-23	24.990	25.340	24.400	25.190	25.190	193,554
2023-06-22	26.920	26.920	24.650	24.940	24.940	1,128,566
2023-06-21	26.350	27.300	26.350	26.490	26.490	543,644
2023-06-20	26.410	27.150	26.400	26.600	26.600	121,287
2023-06-19	27.430	27.690	26.600	26.700	26.700	321,710
2023-06-16	28.490	28.490	27.300	27.430	27.430	239,752
2023-06-15	28.500	28.500	27.900	27.960	27.960	293,986
2023-06-14	28.650	29.140	28.490	28.520	28.520	322,238
2023-06-13	28.950	29.150	28.480	29.030	29.030	1,606,067
2023-06-12	29.520	29.520	28.650	28.720	28.720	480,092
2023-06-09	29.000	29.700	28.750	29.520	29.520	1,167,588
2023-06-08	29.500	29.690	28.860	28.980	28.980	469,027
2023-06-07	30.000	30.150	29.320	29.570	29.570	855,494
2023-06-06	29.290	29.980	29.050	29.810	29.810	2,909,266
2023-06-05	28.400	29.480	28.400	29.010	29.010	3,743,512
2023-06-02	27.100	28.500	26.860	28.270	28.270	2,242,533
2023-06-01	27.150	27.250	26.020	26.910	26.910	199,123
2023-05-31	27.620	27.660	27.060	27.140	27.140	564,886
2023-05-30	27.480	28.020	27.400	27.670	27.670	1,647,317

← NewerPage 14 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.