Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	32.890	32.890	31.760	32.170	32.170	7,168,175
2026-01-23	33.640	33.650	32.400	32.540	32.540	8,308,194
2026-01-22	33.940	34.300	32.400	33.270	33.270	22,776,127
2026-01-21	31.550	34.150	31.100	33.620	33.620	69,462,739
2026-01-20	33.200	33.440	30.760	31.360	31.360	8,911,591
2026-01-19	33.250	33.800	32.250	33.150	33.150	7,763,800
2026-01-16	32.840	33.400	32.350	33.160	33.160	6,685,787
2026-01-15	31.780	33.050	31.570	32.410	32.410	18,669,158
2026-01-14	30.150	32.610	30.150	31.570	31.570	36,186,124
2026-01-13	30.690	31.260	29.600	30.020	30.020	9,766,809
2026-01-12	29.480	31.710	29.300	30.760	30.760	44,731,921
2026-01-09	29.700	29.850	29.150	29.490	29.490	3,808,792
2026-01-08	29.420	29.990	29.100	29.470	29.470	2,983,264
2026-01-07	29.300	29.500	28.900	29.040	29.040	950,661
2026-01-06	29.300	29.630	29.000	29.200	29.200	720,636
2026-01-05	29.200	30.090	29.010	29.370	29.370	4,955,825
2026-01-02	29.150	29.550	29.150	29.280	29.280	2,284,138
2026-01-01	29.180	29.400	29.100	29.140	29.140	169,000
2025-12-31	29.050	29.390	29.050	29.180	29.180	146,875
2025-12-30	29.430	29.500	29.160	29.400	29.400	609,379
2025-12-29	29.400	29.980	28.960	29.420	29.420	891,818
2025-12-26	29.600	29.700	27.110	29.350	24.540	1,286,028
2025-12-24	29.060	29.500	29.000	29.440	29.440	3,207,804
2025-12-23	29.590	29.640	29.130	29.260	29.260	516,061
2025-12-22	29.500	29.880	29.410	29.590	29.590	735,674
2025-12-19	29.410	29.600	29.000	29.500	29.500	931,104
2025-12-18	29.480	29.740	29.030	29.410	29.410	2,072,297
2025-12-17	27.100	29.500	27.100	29.020	29.020	353,064
2025-12-16	29.720	29.720	29.050	29.220	29.220	3,025,668
2025-12-15	29.800	29.880	28.900	29.140	29.140	657,485
2025-12-12	29.990	29.990	29.250	29.780	29.780	3,103,891
2025-12-11	29.500	30.150	29.300	29.750	29.750	9,642,767
2025-12-10	29.480	29.850	29.060	29.320	29.320	7,009,962
2025-12-09	27.420	29.750	27.420	29.100	29.100	10,333,842
2025-12-08	26.500	27.880	26.500	27.420	27.420	2,803,716
2025-12-05	26.850	26.850	26.050	26.310	26.310	1,588,408
2025-12-04	26.690	26.690	26.050	26.300	26.300	281,916
2025-12-03	26.400	26.800	26.400	26.520	26.520	698,212
2025-12-02	27.100	27.500	26.060	26.400	26.400	1,366,186
2025-12-01	26.670	28.000	26.670	26.920	26.920	996,964
2025-11-28	27.000	27.250	26.630	26.970	26.970	2,752,927
2025-11-27	27.500	27.650	26.950	27.010	27.010	753,847
2025-11-26	27.490	27.550	27.000	27.190	27.190	2,030,114
2025-11-25	27.600	27.850	26.980	27.210	27.210	2,856,084
2025-11-24	27.700	28.190	27.400	27.610	27.610	1,745,387
2025-11-21	28.250	28.300	27.550	27.670	27.670	2,529,938
2025-11-20	28.790	29.000	28.000	28.400	28.400	1,619,023
2025-11-19	27.100	30.020	27.100	28.600	28.600	26,845,668
2025-11-18	28.410	28.410	27.200	27.290	27.290	1,713,200
2025-11-17	28.400	28.900	27.000	27.820	27.820	2,398,551
2025-11-14	28.000	28.130	27.350	27.800	27.800	2,820,258
2025-11-13	27.700	28.670	27.350	27.750	27.750	3,249,597
2025-11-12	26.200	27.500	25.990	27.270	27.270	2,576,359
2025-11-11	26.970	26.970	25.520	25.870	25.870	1,407,096
2025-11-10	27.160	27.300	26.790	26.970	26.970	1,210,443
2025-11-07	27.450	28.300	26.930	27.160	27.160	3,370,489
2025-11-06	26.990	27.500	26.410	26.880	26.880	1,032,768
2025-11-05	26.500	27.250	26.300	26.820	26.820	1,213,614
2025-11-04	27.100	27.150	26.550	26.760	26.760	515,853
2025-11-03	26.560	27.300	26.030	27.030	27.030	848,419

← NewerPage 4 of 21 · 1,245 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.