Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	24.390	24.690	24.300	24.420	24.420	419,954
2023-02-24	24.700	24.780	24.310	24.390	24.390	1,403,407
2023-02-23	25.000	25.000	24.460	24.620	24.620	2,042,213
2023-02-22	25.200	25.350	24.920	24.990	24.990	702,648
2023-02-21	25.170	25.300	25.010	25.080	25.080	595,414
2023-02-20	25.650	25.740	24.940	25.040	25.040	1,225,066
2023-02-17	25.600	25.840	25.400	25.550	25.550	1,326,478
2023-02-16	25.550	25.980	25.250	25.550	25.550	2,865,157
2023-02-15	25.670	25.700	25.180	25.320	25.320	1,436,977
2023-02-14	25.850	26.000	25.450	25.520	25.520	2,321,227
2023-02-13	26.300	26.530	25.600	25.710	25.710	2,183,762
2023-02-10	26.100	27.000	25.800	26.130	26.130	7,030,486
2023-02-09	26.490	27.200	26.250	26.420	26.420	4,955,223
2023-02-08	25.200	26.890	25.150	26.250	26.250	13,157,316
2023-02-07	25.110	25.480	24.800	25.020	25.020	2,247,587
2023-02-06	25.250	25.340	24.900	25.060	25.060	2,148,402
2023-02-03	24.420	25.080	24.400	24.830	24.830	3,805,565
2023-02-02	24.450	24.540	24.250	24.400	24.400	1,013,961
2023-02-01	24.500	25.150	24.250	24.520	24.520	3,305,545
2023-01-31	24.490	24.800	24.150	24.350	24.350	1,419,230
2023-01-30	25.140	25.300	24.100	24.230	24.230	2,693,649
2023-01-27	26.800	27.250	25.260	25.370	25.370	5,393,473
2023-01-26	26.780	27.200	26.340	26.730	26.730	2,838,465
2023-01-25	25.750	26.500	25.450	26.340	26.340	2,821,363
2023-01-24	24.750	25.900	24.550	25.520	25.520	2,285,314
2023-01-23	25.700	25.700	24.070	24.690	24.690	2,537,052
2023-01-20	26.170	26.170	25.450	25.550	25.550	1,262,446
2023-01-19	27.200	27.350	25.110	26.140	26.140	2,147,898
2023-01-18	26.360	27.090	26.160	26.890	26.890	1,962,873
2023-01-17	28.200	28.350	26.610	26.780	26.780	3,162,478
2023-01-16	29.190	29.200	27.100	28.030	28.030	7,656,818
2023-01-13	26.990	28.290	26.020	27.550	27.550	5,866,426
2023-01-12	25.110	26.990	25.110	26.990	26.990	4,309,235
2023-01-11	25.250	25.350	24.800	25.110	25.110	839,504
2023-01-10	25.300	25.600	25.050	25.200	25.200	1,330,575
2023-01-09	25.510	25.510	24.500	24.850	24.850	2,547,533
2023-01-06	25.990	26.700	25.910	26.060	26.060	2,974,420
2023-01-05	26.050	26.300	25.700	25.760	25.760	486,655
2023-01-04	26.500	26.690	25.910	26.020	26.020	742,830
2023-01-03	26.130	27.780	25.700	26.460	26.460	5,420,765
2023-01-02	25.560	26.350	25.560	26.130	26.130	666,937
2022-12-30	26.250	26.500	25.740	25.900	25.900	997,672
2022-12-29	25.710	26.880	25.620	26.230	26.230	1,630,225
2022-12-28	26.400	26.950	25.310	25.850	25.850	1,425,546
2022-12-27	28.480	28.500	26.000	26.510	26.510	3,629,114
2022-12-26	25.710	27.620	25.710	27.620	27.620	4,321,080
2022-12-23	25.790	26.890	25.200	25.700	25.700	4,504,939
2022-12-22	25.710	25.710	25.710	25.710	25.710	768,059
2022-12-21	22.260	23.920	22.260	23.920	23.920	2,415,610
2022-12-20	23.150	23.900	21.800	22.260	22.260	3,344,919
2022-12-19	23.050	23.450	22.330	23.280	23.280	2,683,231
2022-12-16	24.000	24.000	23.200	23.330	23.330	865,830
2022-12-15	24.990	25.000	23.550	23.780	23.780	1,836,304
2022-12-14	24.900	25.350	24.750	24.930	24.930	1,152,756
2022-12-13	25.570	26.010	24.700	24.820	24.820	1,961,214
2022-12-12	28.050	28.050	25.660	25.750	25.750	3,980,781
2022-12-09	27.620	28.330	27.460	27.730	27.730	851,379
2022-12-08	28.020	28.200	27.530	27.620	27.620	732,272
2022-12-07	27.820	28.500	27.820	28.040	28.040	1,398,097
2022-12-06	27.850	28.120	27.450	27.750	27.750	1,023,991

← NewerPage 16 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.