Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	13.500	13.750	13.250	13.310	7.106	981,500
2021-12-16	13.550	13.800	13.400	13.480	7.197	462,000
2021-12-15	13.420	14.050	13.260	13.870	7.405	2,633,000
2021-12-14	13.050	13.450	13.050	13.390	7.149	709,500
2021-12-13	13.250	13.250	13.000	13.240	7.068	1,516,500
2021-12-10	13.100	13.400	13.100	13.250	7.074	2,180,000
2021-12-09	13.120	13.220	13.100	13.190	7.042	414,500
2021-12-08	13.250	13.260	13.100	13.230	7.063	507,000
2021-12-07	13.000	13.230	12.990	13.150	7.020	964,500
2021-12-06	13.000	13.250	12.850	12.990	6.935	394,000
2021-12-03	12.950	13.090	12.900	12.990	6.935	3,732,500
2021-12-02	13.100	13.100	12.810	12.920	6.898	2,035,000
2021-12-01	13.250	13.350	13.050	13.120	7.004	241,000
2021-11-30	13.250	13.330	13.150	13.200	7.047	416,000
2021-11-29	12.920	13.320	12.920	13.190	7.042	576,500
2021-11-26	13.300	13.660	12.700	12.960	6.919	4,743,500
2021-11-25	14.100	14.100	13.150	13.210	7.052	4,732,500
2021-11-24	13.770	14.000	13.630	13.810	7.373	5,673,000
2021-11-23	13.930	14.250	13.850	13.880	7.410	2,070,500
2021-11-22	14.100	14.450	14.000	14.060	7.506	2,915,500
2021-11-19	14.210	14.520	14.100	14.150	7.554	4,765,000
2021-11-18	14.250	14.250	14.050	14.150	7.554	1,508,000
2021-11-17	14.210	14.280	14.010	14.110	7.533	1,342,000
2021-11-16	14.050	14.450	14.000	14.210	7.586	3,342,500
2021-11-15	14.310	14.400	13.900	14.000	7.474	1,897,000
2021-11-12	14.060	14.530	14.050	14.260	7.613	4,517,500
2021-11-11	14.100	14.250	14.000	14.200	7.581	2,177,500
2021-11-10	14.320	14.320	14.030	14.100	7.528	1,472,500
2021-11-09	14.200	14.570	14.000	14.320	7.645	7,271,500
2021-11-08	14.100	14.260	13.910	14.110	7.533	2,701,500
2021-11-05	13.820	14.250	13.820	14.060	7.506	2,249,000
2021-11-04	13.830	14.050	13.820	13.940	7.442	1,521,500
2021-11-03	13.860	14.050	13.800	13.820	7.378	756,500
2021-11-02	14.100	14.200	13.870	13.890	7.415	1,498,000
2021-11-01	14.100	14.200	14.000	14.090	7.522	906,500
2021-10-29	14.100	14.120	13.760	13.900	7.421	1,680,000
2021-10-28	14.330	14.350	14.000	14.060	7.506	708,000
2021-10-27	14.300	14.400	14.050	14.150	7.554	2,428,000
2021-10-26	15.500	15.590	15.380	15.420	7.432	8,004,000
2021-10-25	15.400	15.530	15.120	15.500	7.470	1,548,500
2021-10-22	15.230	15.400	15.040	15.080	7.268	971,500
2021-10-21	15.380	15.550	15.020	15.230	7.340	2,772,500

← NewerPage 21 of 21 · 1,242 trading days

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.