Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	28.240	28.800	27.600	27.750	27.750	1,714,219
2026-04-21	29.040	29.490	27.610	28.240	28.240	6,172,953
2026-04-20	29.900	30.890	28.050	29.030	29.030	14,654,320
2026-04-17	28.340	30.840	28.150	29.900	29.900	29,770,494
2026-04-16	25.620	28.040	25.490	28.040	28.040	31,238,568
2026-04-15	25.010	26.150	24.900	25.490	25.490	13,111,629
2026-04-14	24.710	25.100	24.500	24.870	24.870	6,209,308
2026-04-13	24.000	24.950	23.610	24.090	24.090	5,645,035
2026-04-10	24.100	24.890	23.900	24.720	24.720	3,584,056
2026-04-09	24.990	24.990	24.020	24.070	24.070	1,077,736
2026-04-08	25.010	25.490	24.200	25.260	25.260	4,175,080
2026-04-07	23.800	23.800	23.300	23.500	23.500	414,499
2026-04-06	23.610	24.100	22.050	23.820	23.820	1,026,146
2026-04-03	22.500	23.800	22.500	23.600	23.600	403,819
2026-04-02	24.000	24.200	23.350	23.880	23.880	787,017
2026-04-01	23.650	24.700	23.650	24.410	24.410	2,580,492
2026-03-31	23.710	24.050	23.400	23.570	23.570	764,888
2026-03-30	24.000	24.000	23.000	23.720	23.720	1,746,212
2026-03-27	23.010	24.130	23.010	24.080	24.080	6,282,869
2026-03-26	23.800	23.810	23.090	23.460	23.460	3,203,461
2026-03-25	23.280	24.510	23.280	23.960	23.960	8,227,292
2026-03-24	23.850	23.880	22.950	23.010	23.010	726,300
2026-03-19	23.120	23.300	21.500	23.200	23.200	1,012,532
2026-03-18	22.500	23.350	22.500	23.120	23.120	749,409
2026-03-17	22.700	22.990	22.350	22.510	22.510	404,023
2026-03-16	21.980	24.000	21.100	22.550	22.550	2,549,030
2026-03-13	22.600	22.600	21.800	22.290	22.290	2,320,970
2026-03-12	23.490	23.700	22.200	22.540	22.540	5,317,536
2026-03-11	21.720	22.590	21.720	22.590	22.590	2,056,735
2026-03-10	19.200	20.540	19.200	20.540	20.540	499,799
2026-03-09	20.300	20.300	18.410	18.670	18.670	2,336,563
2026-03-06	21.000	21.040	20.070	20.450	20.450	344,237
2026-03-05	20.010	21.100	20.000	20.990	20.990	3,794,897
2026-03-04	20.530	20.890	19.810	20.010	20.010	1,418,219
2026-03-03	19.800	21.200	19.700	20.870	20.870	2,115,693
2026-03-02	20.750	20.750	19.980	19.980	19.980	2,161,529
2026-02-27	21.500	23.200	21.000	22.200	22.200	2,743,022
2026-02-26	20.800	21.860	20.260	21.580	21.580	1,286,158
2026-02-25	21.600	21.750	20.850	20.960	20.960	833,207
2026-02-24	21.070	21.650	20.100	21.350	21.350	2,157,395
2026-02-23	22.780	23.000	20.700	21.000	21.000	631,503
2026-02-20	23.500	23.500	22.410	22.740	22.740	537,418
2026-02-19	24.150	24.150	22.750	23.180	23.180	963,646
2026-02-18	23.800	24.170	23.520	23.980	23.980	1,631,747
2026-02-17	23.500	23.990	23.210	23.790	23.790	3,580,963
2026-02-16	23.440	24.200	22.950	23.440	23.440	3,798,706
2026-02-13	23.650	23.650	22.620	23.090	23.090	2,043,571
2026-02-12	24.100	24.100	23.000	23.260	23.260	982,988
2026-02-11	24.250	24.440	23.500	24.030	24.030	3,578,983
2026-02-10	22.900	24.650	22.650	24.120	24.120	5,155,457
2026-02-09	24.200	24.290	22.770	22.900	22.900	5,179,445
2026-02-06	25.030	25.030	23.620	24.150	24.150	6,952,944
2026-02-04	25.400	25.450	24.950	25.040	25.040	3,288,273
2026-02-03	25.750	25.890	25.200	25.400	25.400	2,389,494
2026-02-02	24.760	26.990	24.110	25.560	25.560	7,580,219
2026-01-30	31.100	32.050	30.400	30.510	30.510	17,949,921
2026-01-29	32.000	32.060	30.550	30.910	30.910	7,257,141
2026-01-28	32.330	32.880	31.700	31.890	31.890	7,560,987
2026-01-27	32.350	32.450	31.870	31.980	31.980	4,361,237
2026-01-26	32.890	32.890	31.760	32.170	32.170	7,168,175

← NewerPage 3 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.