Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	29.900	30.350	29.610	29.890	29.890	3,489,988
2022-09-09	30.250	30.400	29.700	29.750	29.750	2,404,913
2022-09-08	28.990	30.400	28.650	30.110	30.110	6,734,169
2022-09-07	29.300	29.550	28.750	28.790	28.790	2,591,440
2022-09-06	28.400	29.180	28.310	28.990	28.990	2,673,012
2022-09-05	28.790	28.790	28.280	28.510	28.510	646,592
2022-09-02	28.800	29.120	28.400	28.490	28.490	653,508
2022-09-01	29.390	29.500	28.800	28.860	28.860	1,443,114
2022-08-31	28.740	29.440	28.650	29.060	29.060	1,724,742
2022-08-30	28.990	29.400	28.430	28.740	28.740	2,284,231
2022-08-29	28.700	28.700	27.850	28.430	28.430	1,211,325
2022-08-26	29.400	29.700	28.510	28.770	28.770	2,118,235
2022-08-25	29.950	29.950	28.900	29.510	29.510	2,632,241
2022-08-24	30.390	30.550	29.600	29.730	29.730	2,778,245
2022-08-23	30.500	31.000	30.030	30.250	30.250	3,699,473
2022-08-22	30.130	30.650	29.550	30.300	30.300	3,456,607
2022-08-19	30.500	31.000	30.170	30.330	30.330	2,178,828
2022-08-18	32.300	32.500	30.750	30.970	30.970	5,540,444
2022-08-17	30.440	32.480	30.150	32.130	32.130	6,681,406
2022-08-16	31.530	31.600	30.430	30.550	30.550	3,333,584
2022-08-15	32.000	32.600	31.130	31.540	31.540	5,513,549
2022-08-12	32.900	35.240	32.900	35.130	35.130	20,714,916
2022-08-11	32.600	33.100	32.250	32.790	32.790	6,258,928
2022-08-10	33.070	33.070	32.110	32.540	32.540	17,939,548
2022-08-05	28.520	30.770	28.350	30.770	30.770	1,983,341
2022-08-04	29.000	29.370	28.370	28.630	28.630	3,551,665
2022-08-03	29.070	29.700	28.500	28.870	28.870	3,837,381
2022-08-02	28.500	29.800	28.210	28.890	28.890	4,308,238
2022-08-01	29.300	29.630	28.750	28.940	28.940	2,727,538
2022-07-29	30.310	31.150	29.250	29.470	29.470	9,967,880
2022-07-28	28.750	30.630	28.050	30.230	30.230	16,952,144
2022-07-27	27.200	28.830	26.410	28.500	28.500	10,211,033
2022-07-26	26.180	27.690	26.100	27.000	27.000	11,112,776
2022-07-25	24.000	25.920	23.800	25.790	25.790	7,995,902
2022-07-22	23.500	24.400	23.400	24.120	24.120	1,917,652
2022-07-21	24.070	24.200	23.550	23.670	23.670	1,104,426
2022-07-20	24.300	24.400	23.900	24.050	24.050	1,031,992
2022-07-19	25.000	25.600	23.870	24.190	24.190	4,008,294
2022-07-18	24.690	25.100	24.260	24.950	24.950	1,103,375
2022-07-15	25.200	25.510	24.900	25.040	25.040	1,641,966
2022-07-14	24.990	25.620	24.600	25.370	25.370	3,855,083
2022-07-13	25.370	25.370	24.510	24.880	24.880	2,266,228
2022-07-07	25.250	26.230	24.900	25.020	25.020	7,320,260
2022-07-06	25.010	25.800	25.010	25.230	25.230	3,212,579
2022-07-05	24.620	25.400	24.310	25.160	25.160	3,229,245
2022-07-04	24.100	25.050	24.000	24.620	24.620	1,664,339
2022-07-01	23.900	24.490	23.490	24.200	24.200	571,706
2022-06-30	23.420	23.990	23.250	23.620	23.620	622,990
2022-06-29	24.050	24.220	23.500	23.740	23.740	400,992
2022-06-28	24.500	24.500	23.950	24.030	24.030	531,560
2022-06-27	24.100	24.600	23.900	24.280	24.280	1,265,367
2022-06-24	26.200	26.200	24.090	24.090	24.090	3,116,136
2022-06-23	26.080	26.490	25.850	26.040	26.040	2,855,796
2022-06-22	25.150	26.250	24.500	25.810	25.810	6,772,033
2022-06-21	23.150	24.720	22.970	24.720	24.720	5,284,544
2022-06-20	23.560	23.560	22.900	23.000	23.000	855,892
2022-06-17	23.200	23.680	23.040	23.290	23.290	1,003,396
2022-06-16	23.320	23.700	22.900	23.060	23.060	1,251,438
2022-06-15	23.700	24.000	23.500	23.510	23.510	706,372
2022-06-14	23.880	23.950	23.300	23.600	23.600	909,791

← NewerPage 18 of 21 · 1,243 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.