Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.320	29.850	28.800	29.120	29.120	18,450,320
2026-07-22	29.030	29.560	28.900	29.310	29.310	7,613,648
2026-07-21	29.930	30.100	29.250	29.320	29.320	11,614,091
2026-07-20	28.890	29.910	28.350	29.650	29.650	17,575,908
2026-07-17	30.480	30.500	28.970	29.110	29.110	17,830,259
2026-07-16	30.700	31.480	28.630	30.430	30.430	70,092,212
2026-07-15	30.530	31.400	30.140	30.580	30.580	8,456,360
2026-07-14	31.300	31.400	30.100	30.340	30.340	14,499,201
2026-07-13	31.000	32.910	30.800	31.630	31.630	42,778,136
2026-07-10	30.700	31.750	30.700	31.460	31.460	33,037,004
2026-07-09	29.350	30.580	29.250	30.430	30.430	12,838,937
2026-07-08	30.010	30.540	29.000	29.520	29.520	13,844,647
2026-07-07	31.000	31.000	29.960	30.540	30.540	16,918,972
2026-07-06	29.900	30.950	29.800	30.560	30.560	42,069,179
2026-07-03	28.750	29.610	28.750	29.380	29.380	21,059,671
2026-07-02	28.400	29.050	28.000	28.470	28.470	12,334,165
2026-07-01	28.200	28.750	28.080	28.190	28.190	13,241,887
2026-06-30	27.650	28.350	27.630	28.070	28.070	3,292,980
2026-06-29	28.070	28.240	27.500	27.540	27.540	6,222,193
2026-06-24	28.300	28.530	28.010	28.070	28.070	4,843,195
2026-06-23	28.860	28.860	28.000	28.220	28.220	4,181,030
2026-06-22	28.790	29.100	28.250	28.550	28.550	10,743,831
2026-06-19	29.050	29.950	28.100	28.460	28.460	31,177,846
2026-06-18	28.500	29.150	28.250	28.710	28.710	7,846,104
2026-06-17	28.730	28.930	28.300	28.360	28.360	12,578,099
2026-06-16	28.560	29.000	27.870	28.520	28.520	108,119,661
2026-06-15	29.050	29.250	28.600	28.690	28.690	1,463,175
2026-06-12	29.190	29.510	28.560	28.770	28.770	1,508,376
2026-06-11	28.500	29.100	28.210	28.960	28.960	1,299,551
2026-06-10	29.150	29.370	28.560	28.770	28.770	1,954,284
2026-06-09	29.250	30.200	28.990	29.190	29.190	13,722,895
2026-06-08	27.800	29.000	27.650	28.860	28.860	3,759,977
2026-06-05	27.510	28.800	27.510	28.050	28.050	2,209,838
2026-06-04	27.890	28.230	27.300	27.440	27.440	1,722,024
2026-06-03	28.110	28.570	27.750	27.890	27.890	1,152,281
2026-06-02	28.070	29.210	28.050	28.500	28.500	4,877,130
2026-06-01	29.000	29.100	28.250	28.410	28.410	1,222,607
2026-05-29	28.150	30.320	28.150	29.000	29.000	15,413,819
2026-05-25	27.110	28.100	26.900	28.000	28.000	2,688,764
2026-05-22	27.150	27.350	26.850	26.970	26.970	639,651
2026-05-21	26.660	27.150	26.350	27.020	27.020	833,108
2026-05-20	26.500	26.790	26.100	26.530	26.530	837,757
2026-05-19	26.450	26.600	25.600	26.230	26.230	531,875
2026-05-18	26.840	26.840	26.000	26.020	26.020	656,513
2026-05-15	26.990	27.450	26.500	26.680	26.680	1,376,199
2026-05-14	27.270	27.300	26.850	26.990	26.990	677,212
2026-05-13	27.350	27.400	26.900	27.000	27.000	1,133,988
2026-05-12	27.380	27.700	27.070	27.270	27.270	890,442
2026-05-11	27.200	27.650	27.000	27.430	27.430	449,776
2026-05-08	27.310	27.990	27.160	27.400	27.400	481,072
2026-05-07	28.450	28.450	27.510	27.780	27.780	1,936,954
2026-05-06	26.560	28.100	26.560	27.970	27.970	4,264,197
2026-05-05	26.000	26.440	25.910	26.140	26.140	299,678
2026-05-04	27.000	27.100	26.000	26.250	26.250	900,584
2026-04-30	26.030	26.700	25.800	26.280	26.280	2,536,013
2026-04-29	26.900	27.450	26.020	26.530	26.530	4,011,758
2026-04-28	27.000	28.000	26.700	26.850	26.850	2,485,121
2026-04-27	28.900	28.900	27.160	27.610	27.610	3,178,283
2026-04-24	27.520	30.600	27.250	28.800	28.800	4,115,920
2026-04-23	27.700	28.000	27.520	27.820	27.820	1,249,375

← NewerPage 2 of 5 · 249 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.