Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	27.480	28.020	27.400	27.670	27.670	1,647,317
2023-05-29	27.300	28.000	27.300	27.360	27.360	1,410,043
2023-05-26	27.180	27.480	26.900	27.340	27.340	2,780,148
2023-05-25	26.550	27.090	26.500	26.940	26.940	1,172,118
2023-05-24	26.650	26.860	26.630	26.710	26.710	393,784
2023-05-23	27.100	27.100	26.650	26.680	26.680	469,811
2023-05-22	27.400	27.450	26.890	27.020	27.020	635,557
2023-05-19	26.950	27.390	26.640	27.250	27.250	2,284,388
2023-05-18	27.200	27.300	26.510	26.690	20.598	1,097,490
2023-05-17	27.250	27.390	26.790	27.020	20.853	3,554,236
2023-05-16	26.510	27.550	26.270	26.970	26.970	8,177,517
2023-05-15	25.240	26.420	25.200	26.160	26.160	7,386,847
2023-05-12	24.600	25.400	24.310	24.900	24.900	1,636,529
2023-05-11	24.340	24.650	24.210	24.590	24.590	652,718
2023-05-10	23.880	24.280	23.800	24.210	24.210	238,650
2023-05-09	24.410	24.640	23.850	23.970	23.970	807,012
2023-05-08	24.910	25.200	24.600	24.640	24.640	346,915
2023-05-05	24.870	25.350	24.800	24.900	24.900	467,757
2023-05-04	24.950	25.200	24.900	24.930	24.930	482,406
2023-05-03	25.350	25.460	24.980	25.100	25.100	988,142
2023-05-02	24.800	25.680	24.600	25.290	25.290	3,857,792
2023-04-28	24.400	25.400	24.110	24.920	24.920	3,078,563
2023-04-27	24.210	24.500	23.910	24.270	24.270	3,511,138
2023-04-26	25.400	26.400	25.000	25.910	25.910	4,112,585
2023-04-20	25.040	25.500	24.810	25.240	25.240	2,174,353
2023-04-19	25.000	25.200	24.750	25.040	25.040	1,692,828
2023-04-18	25.440	25.440	24.750	24.810	24.810	1,778,688
2023-04-17	25.600	25.750	25.100	25.300	25.300	3,665,733
2023-04-13	24.400	24.750	24.140	24.590	24.590	1,729,471
2023-04-12	24.290	24.470	24.140	24.370	24.370	929,702
2023-04-11	24.390	24.480	23.970	24.160	24.160	1,705,337
2023-04-10	23.420	24.200	23.210	23.950	23.950	1,784,498
2023-04-07	23.580	23.690	23.210	23.420	23.420	446,292
2023-04-06	23.360	23.600	23.210	23.270	23.270	840,641
2023-04-05	23.400	23.400	22.750	23.030	23.030	1,561,280
2023-04-04	25.700	25.790	24.510	24.810	24.810	2,287,810
2023-04-03	25.640	25.790	25.500	25.630	25.630	563,795
2023-03-31	25.470	25.720	25.220	25.350	25.350	1,007,805
2023-03-30	24.930	25.390	24.930	25.170	25.170	356,267
2023-03-29	25.150	25.200	24.850	25.150	25.150	618,820
2023-03-28	25.030	25.110	24.940	24.990	24.990	170,760
2023-03-27	24.700	25.130	24.700	25.030	25.030	214,525
2023-03-24	24.950	24.990	24.720	24.920	24.920	248,921
2023-03-22	25.450	25.600	24.850	24.950	24.950	957,666
2023-03-21	25.550	25.650	25.250	25.430	25.430	665,090
2023-03-20	24.820	25.600	24.820	25.420	25.420	2,629,319
2023-03-17	24.400	25.310	24.270	24.990	24.990	2,152,767
2023-03-16	24.350	24.550	24.300	24.400	24.400	694,602
2023-03-15	24.200	24.750	23.950	24.340	24.340	1,634,884
2023-03-14	25.520	25.800	24.100	24.670	24.670	3,180,247
2023-03-13	25.700	25.950	25.500	25.630	25.630	1,047,040
2023-03-10	25.400	25.840	25.240	25.620	25.620	1,384,446
2023-03-09	25.290	25.440	25.130	25.280	25.280	781,048
2023-03-08	25.400	25.440	25.100	25.150	25.150	407,607
2023-03-07	25.400	25.500	25.110	25.250	25.250	1,712,155
2023-03-06	24.850	25.550	24.700	25.240	25.240	2,251,111
2023-03-03	24.190	25.060	24.090	24.700	24.700	2,093,950
2023-03-02	24.450	24.640	24.150	24.200	24.200	957,422
2023-03-01	24.380	24.700	24.000	24.310	24.310	1,663,600
2023-02-28	24.500	24.600	24.050	24.190	24.190	745,960

← NewerPage 15 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.