Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	24.400	24.400	23.500	23.780	23.780	2,188,178
2022-06-10	23.000	24.700	22.750	24.300	24.300	7,330,874
2022-06-09	23.650	24.050	22.950	23.060	23.060	1,720,603
2022-06-08	24.700	25.000	23.300	23.670	23.670	3,320,182
2022-06-07	24.410	25.940	24.410	24.630	24.630	2,279,226
2022-06-06	23.900	24.700	23.600	24.260	24.260	961,513
2022-06-03	26.490	26.490	24.200	24.380	24.380	1,870,951
2022-06-02	26.420	26.800	25.500	25.860	25.860	565,020
2022-06-01	27.330	27.330	26.630	26.700	26.700	413,539
2022-05-31	27.510	27.710	26.810	27.120	27.120	1,057,571
2022-05-30	27.500	28.800	27.350	27.800	27.800	3,551,021
2022-05-27	26.300	27.720	26.150	27.100	27.100	5,290,624
2022-05-26	24.940	25.920	24.940	25.790	25.790	1,947,230
2022-05-25	24.500	25.180	24.130	24.930	24.930	1,990,088
2022-05-24	24.510	24.940	24.300	24.480	24.480	2,029,789
2022-05-23	24.550	24.970	24.330	24.690	24.690	2,124,721
2022-05-20	25.500	26.000	25.050	25.180	25.180	1,706,229
2022-05-19	25.510	26.440	25.310	25.830	25.830	3,713,862
2022-05-18	26.400	27.010	25.410	25.750	25.750	4,027,163
2022-05-17	27.240	27.800	26.020	26.400	26.400	11,484,953
2022-05-16	25.250	27.770	24.620	27.000	27.000	18,143,611
2022-05-13	24.850	26.620	24.510	25.840	25.840	11,699,839
2022-05-12	24.150	25.180	23.700	24.770	24.770	3,751,496
2022-05-11	24.750	25.000	23.830	24.350	24.350	11,273,000
2022-05-10	25.690	25.690	24.200	24.970	24.970	12,421,000
2022-05-09	25.500	26.500	23.050	25.200	25.200	27,005,500
2022-05-06	23.440	24.660	23.250	24.660	24.660	6,668,500
2022-04-28	21.000	22.970	20.510	22.940	22.940	12,146,500
2022-04-27	22.450	22.450	20.800	21.370	21.370	6,403,000
2022-04-26	21.150	21.960	21.000	21.960	21.960	17,917,000
2022-04-25	19.100	20.430	18.750	20.430	20.430	9,810,500
2022-04-22	19.800	20.900	18.660	19.010	19.010	19,593,500
2022-04-21	19.000	20.250	18.920	19.780	19.780	19,980,500
2022-04-20	17.650	18.920	17.560	18.920	18.920	9,556,500
2022-04-19	17.700	18.120	17.300	17.600	17.600	9,920,000
2022-04-18	16.120	17.210	16.120	17.210	17.210	9,666,000
2022-04-15	16.100	16.100	15.800	16.010	16.010	3,698,500
2022-04-14	15.750	15.990	15.700	15.940	15.940	460,500
2022-04-13	15.500	16.100	15.400	15.750	15.750	2,789,000
2022-04-12	15.580	15.750	15.010	15.530	15.530	1,216,500
2022-04-11	15.050	15.510	14.900	15.430	15.430	2,292,000
2022-04-08	14.500	14.750	14.500	14.660	14.660	608,000
2022-04-07	14.840	14.840	14.500	14.530	14.530	206,000
2022-04-06	14.980	15.150	14.560	14.690	14.690	513,000
2022-04-05	14.520	15.180	14.520	14.970	14.970	263,500
2022-04-04	14.500	14.950	14.300	14.460	14.460	392,000
2022-04-01	15.150	15.220	14.860	15.050	15.050	370,500
2022-03-31	14.910	15.140	14.910	15.040	15.040	361,500
2022-03-30	14.900	15.000	14.780	14.870	14.870	572,000
2022-03-29	15.000	15.150	14.860	14.900	14.900	523,000
2022-03-28	15.140	15.150	14.830	14.890	14.890	286,500
2022-03-25	15.120	15.200	14.910	14.990	14.990	307,500
2022-03-24	15.050	15.250	14.820	15.190	15.190	2,176,000
2022-03-22	15.110	15.600	14.900	14.950	14.950	3,287,000
2022-03-21	15.160	15.260	15.100	15.210	15.210	1,482,000
2022-03-18	15.200	15.500	15.000	15.220	15.220	1,790,500
2022-03-17	15.480	15.500	15.250	15.310	15.310	184,000
2022-03-16	15.150	15.500	15.090	15.480	15.480	1,637,500
2022-03-15	14.840	15.140	14.840	15.090	15.090	455,000
2022-03-14	14.800	15.140	14.800	15.080	15.080	75,000

← NewerPage 19 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.