Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	15.000	15.200	14.800	15.150	15.150	255,000
2022-03-10	14.400	15.310	14.400	15.140	15.140	3,309,500
2022-03-09	14.450	14.450	14.150	14.310	14.310	185,000
2022-03-08	14.200	14.500	14.050	14.450	14.450	391,500
2022-03-07	14.410	14.510	13.750	14.010	14.010	425,500
2022-03-04	14.900	14.900	14.260	14.510	14.510	107,000
2022-03-03	14.650	14.800	14.530	14.550	14.550	121,000
2022-03-02	14.520	14.750	14.520	14.650	14.650	75,000
2022-03-01	14.950	14.950	14.730	14.750	14.750	492,500
2022-02-28	14.610	14.900	14.600	14.750	14.750	227,000
2022-02-25	14.330	15.000	14.330	14.750	14.750	1,898,000
2022-02-24	14.350	14.650	14.340	14.380	14.380	699,000
2022-02-23	14.550	14.990	14.550	14.800	14.800	78,000
2022-02-22	14.520	14.820	14.520	14.730	14.730	463,500
2022-02-21	14.700	14.800	14.590	14.600	14.600	111,000
2022-02-18	14.710	14.940	14.710	14.810	14.810	121,500
2022-02-17	15.180	15.500	14.700	14.740	14.740	2,404,000
2022-02-16	15.400	15.500	15.060	15.180	15.180	578,000
2022-02-15	15.500	15.600	15.250	15.320	15.320	711,000
2022-02-14	15.500	15.650	15.250	15.350	15.350	441,500
2022-02-11	15.900	15.900	15.450	15.490	15.490	713,000
2022-02-10	15.650	15.950	15.500	15.570	15.570	4,959,500
2022-02-09	15.180	15.570	15.180	15.470	15.470	2,977,500
2022-02-08	15.300	15.370	15.150	15.310	15.310	541,000
2022-02-07	15.250	15.290	15.080	15.110	15.110	79,500
2022-02-04	15.170	15.300	15.060	15.250	15.250	358,500
2022-02-03	15.220	15.300	15.010	15.130	15.130	1,443,500
2022-02-02	14.860	15.250	14.850	15.210	15.210	2,192,500
2022-02-01	15.150	15.150	14.850	14.920	7.965	795,000
2022-01-31	14.850	15.070	14.820	15.000	15.000	373,500
2022-01-28	15.400	15.400	14.950	15.050	15.050	281,500
2022-01-27	15.150	15.150	15.020	15.070	15.070	119,000
2022-01-26	15.200	15.270	15.000	15.240	15.240	2,118,000
2022-01-25	15.150	15.150	15.000	15.110	15.110	1,280,000
2022-01-24	14.850	15.140	14.710	15.090	15.090	673,000
2022-01-21	14.850	14.950	14.750	14.890	14.890	68,500
2022-01-20	15.010	15.010	14.520	14.710	14.710	980,000
2022-01-19	15.100	15.200	14.850	15.010	15.010	2,770,500
2022-01-18	14.940	15.100	14.760	15.010	15.010	786,000
2022-01-17	15.000	15.000	14.860	14.940	14.940	318,500
2022-01-14	14.660	15.160	14.660	15.110	15.110	6,776,500
2022-01-13	14.310	14.710	14.310	14.660	14.660	1,030,500
2022-01-12	14.400	14.550	14.300	14.400	14.400	1,087,500
2022-01-11	14.440	14.500	14.250	14.390	14.390	303,500
2022-01-10	14.440	14.440	14.170	14.400	14.400	220,000
2022-01-07	14.190	14.530	14.190	14.260	14.260	874,500
2022-01-06	14.450	14.450	14.100	14.130	14.130	212,000
2022-01-05	14.200	14.550	14.100	14.480	14.480	3,398,500
2022-01-04	14.180	14.180	13.990	14.140	14.140	783,000
2022-01-03	13.750	14.110	13.750	14.040	14.040	3,010,000
2021-12-31	13.500	13.750	13.500	13.660	7.293	631,500
2021-12-30	13.700	13.940	13.510	13.580	7.250	154,000
2021-12-29	13.150	13.900	13.090	13.800	7.367	2,867,500
2021-12-28	13.200	13.250	13.130	13.150	7.020	339,500
2021-12-27	13.450	13.480	13.250	13.320	7.111	211,000
2021-12-24	13.170	13.430	13.140	13.430	7.170	177,500
2021-12-23	13.400	13.400	13.200	13.250	7.074	389,500
2021-12-22	13.360	13.490	13.320	13.330	7.117	82,000
2021-12-21	13.780	13.780	13.330	13.410	7.159	248,000
2021-12-20	13.350	13.600	13.200	13.490	7.202	335,000

← NewerPage 20 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.