Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	28.700	28.710	27.800	27.980	27.980	2,379,302
2022-12-02	29.300	29.300	28.500	28.600	28.600	2,176,299
2022-12-01	29.480	29.580	29.000	29.060	29.060	1,113,217
2022-11-30	29.990	30.200	29.200	29.310	29.310	1,522,724
2022-11-29	30.000	30.340	29.800	29.980	29.980	943,589
2022-11-28	29.950	30.450	29.560	29.940	29.940	3,107,685
2022-11-25	30.700	31.540	30.560	30.810	30.810	7,912,313
2022-11-24	30.410	30.740	30.400	30.490	30.490	1,181,645
2022-11-23	31.140	31.140	30.530	30.580	30.580	1,014,258
2022-11-22	30.800	31.350	30.600	31.010	31.010	3,000,663
2022-11-21	30.800	31.490	30.610	30.840	30.840	2,275,531
2022-11-18	30.800	30.990	30.350	30.540	30.540	1,709,863
2022-11-17	31.310	31.750	30.710	30.900	30.900	3,423,647
2022-11-16	31.100	31.680	30.530	31.290	31.290	5,777,786
2022-11-15	31.480	32.470	30.910	31.090	31.090	17,834,060
2022-11-14	28.560	30.760	28.410	30.760	30.760	10,227,268
2022-11-11	28.810	28.970	28.510	28.620	28.620	783,218
2022-11-10	28.700	29.230	28.600	28.730	28.730	2,075,012
2022-11-08	29.010	29.150	28.650	28.710	28.710	957,273
2022-11-07	28.520	29.400	28.520	29.020	29.020	2,702,950
2022-11-04	28.250	28.870	28.210	28.430	28.430	1,270,072
2022-11-03	28.800	29.600	28.750	28.920	28.920	3,400,835
2022-11-02	29.150	29.150	28.250	28.800	28.800	1,805,371
2022-11-01	28.490	29.350	28.210	28.880	28.880	3,155,576
2022-10-31	28.180	28.540	28.100	28.190	28.190	544,904
2022-10-28	28.900	29.000	27.950	28.160	28.160	1,509,761
2022-10-27	27.650	29.400	27.650	28.840	28.840	6,420,425
2022-10-26	29.500	29.500	27.530	27.650	27.650	5,534,578
2022-10-25	30.500	30.680	29.410	29.660	29.660	2,427,980
2022-10-24	31.740	31.750	30.250	30.420	30.420	2,396,531
2022-10-21	31.670	31.880	30.500	31.180	31.180	1,782,368
2022-10-20	32.150	32.480	31.700	31.760	31.760	1,144,837
2022-10-19	32.090	32.650	32.000	32.080	32.080	1,444,834
2022-10-18	32.100	32.480	31.800	32.110	32.110	2,174,702
2022-10-17	32.000	33.300	31.590	31.920	31.920	5,776,947
2022-10-14	31.510	32.870	31.210	32.090	32.090	6,505,261
2022-10-13	32.100	32.250	31.150	31.560	31.560	3,082,843
2022-10-12	34.160	34.190	31.720	32.180	32.180	5,606,444
2022-10-11	33.000	34.800	32.770	34.080	34.080	12,636,664
2022-10-10	31.200	32.610	31.100	32.550	32.550	11,569,528
2022-10-07	30.090	30.950	29.310	30.340	30.340	8,727,886
2022-10-06	29.000	30.250	29.000	29.950	29.950	3,926,616
2022-10-05	29.050	29.350	28.730	28.890	28.890	1,021,366
2022-10-04	29.150	29.510	28.750	28.890	28.890	1,971,402
2022-10-03	28.360	29.350	28.300	29.130	29.130	1,354,594
2022-10-01	28.620	28.840	28.500	28.550	28.550	502,374
2022-09-30	28.620	28.840	28.500	28.550	28.550	502,374
2022-09-29	29.020	29.190	28.700	28.780	28.780	1,219,066
2022-09-28	29.380	29.840	29.000	29.040	29.040	2,153,969
2022-09-27	28.390	29.250	28.100	29.090	29.090	3,028,814
2022-09-26	27.740	28.640	27.550	28.330	28.330	1,851,105
2022-09-23	28.480	28.480	27.600	27.730	27.730	909,958
2022-09-22	28.890	28.890	27.930	28.320	28.320	1,518,703
2022-09-21	29.200	29.350	28.250	28.550	28.550	2,198,454
2022-09-20	28.990	29.290	28.800	28.920	28.920	1,511,354
2022-09-19	29.430	29.690	28.900	28.980	28.980	1,618,594
2022-09-16	28.650	29.600	27.940	29.430	29.430	3,978,942
2022-09-15	29.580	29.800	28.350	28.540	28.540	3,751,238
2022-09-14	29.620	29.850	29.180	29.370	29.370	1,426,539
2022-09-13	29.890	30.300	29.700	29.780	29.780	1,203,065

← NewerPage 17 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.