Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	25.650	27.100	25.650	26.560	26.560	1,125,456
2025-10-30	24.600	26.800	24.250	25.650	25.650	6,688,134
2025-10-29	25.010	27.500	24.500	24.530	24.530	5,695,892
2025-10-28	27.800	28.000	25.300	25.580	25.580	6,648,863
2025-10-27	27.600	28.550	27.500	27.630	27.630	6,627,045
2025-10-24	25.910	28.000	25.910	27.600	27.600	2,465,715
2025-10-23	27.500	27.500	25.800	26.210	26.210	1,962,251
2025-10-22	27.000	27.500	26.000	27.070	27.070	823,718
2025-10-21	27.590	27.590	26.500	26.610	22.249	860,064
2025-10-20	27.700	27.750	26.750	27.070	27.070	3,301,259
2025-10-17	27.960	28.100	27.250	27.500	27.500	1,841,063
2025-10-16	27.690	29.000	27.500	27.610	27.610	9,008,294
2025-10-15	27.790	28.090	26.700	27.360	27.360	2,700,806
2025-10-14	25.500	27.700	25.500	27.370	27.370	6,146,581
2025-10-13	26.000	26.500	24.500	25.180	25.180	1,075,223
2025-10-10	26.450	26.900	25.100	25.820	25.820	891,391
2025-10-09	27.250	27.500	26.210	26.480	26.480	1,231,130
2025-10-08	27.480	27.950	26.550	27.010	27.010	1,271,140
2025-10-07	27.900	28.300	27.400	27.510	27.510	1,875,380
2025-10-06	28.000	28.550	27.150	27.800	27.800	3,225,381
2025-10-03	27.000	28.490	27.000	27.900	27.900	8,427,293
2025-10-02	27.000	27.250	26.900	27.200	27.200	3,564,052
2025-10-01	27.200	27.400	26.800	27.150	27.150	5,652,872
2025-09-30	27.590	27.590	27.000	27.200	27.200	2,162,442
2025-09-29	27.490	27.600	27.050	27.190	27.190	1,891,628
2025-09-26	26.250	27.550	26.250	27.230	27.230	10,106,857
2025-09-25	26.290	26.700	26.120	26.330	26.330	2,176,447
2025-09-24	26.250	26.300	26.000	26.210	26.210	2,719,887
2025-09-23	26.190	26.390	26.050	26.220	26.220	1,967,323
2025-09-22	26.500	26.550	25.640	26.190	26.190	5,466,880
2025-09-19	25.000	26.500	24.750	25.910	25.910	5,260,437
2025-09-18	25.000	25.210	24.720	24.800	24.800	1,648,767
2025-09-17	25.200	25.370	24.530	24.960	24.960	2,674,876
2025-09-16	25.900	25.910	25.050	25.130	25.130	4,164,509
2025-09-15	26.200	26.650	25.060	25.630	25.630	4,546,499
2025-09-12	27.000	27.240	26.000	26.170	26.170	7,664,766
2025-09-11	26.000	27.800	26.000	26.760	26.760	29,315,118
2025-09-10	23.200	25.480	23.200	25.480	25.480	28,098,303
2025-09-09	22.200	23.400	22.010	23.160	23.160	4,785,183
2025-09-08	22.150	22.200	21.800	21.810	21.810	2,284,443
2025-09-05	22.210	22.210	21.900	22.120	22.120	573,000
2025-09-04	21.860	22.100	21.820	21.990	21.990	1,617,288
2025-09-03	22.100	22.100	21.800	21.860	21.860	1,068,239
2025-09-02	22.000	22.220	21.750	21.910	21.910	1,309,257
2025-09-01	21.930	22.250	21.670	22.000	22.000	3,821,467
2025-08-29	21.670	22.000	21.600	21.950	21.950	1,122,421
2025-08-28	21.660	21.780	21.100	21.600	21.600	261,517
2025-08-27	21.680	21.750	21.500	21.650	21.650	1,689,953
2025-08-26	21.400	22.100	21.400	21.580	21.580	2,137,221
2025-08-25	21.090	21.480	21.050	21.390	21.390	450,893
2025-08-22	21.180	21.500	21.030	21.410	21.410	1,934,158
2025-08-21	21.800	21.900	21.490	21.550	21.550	2,874,001
2025-08-20	21.760	21.950	21.760	21.790	21.790	2,260,265
2025-08-19	22.000	22.100	21.800	21.810	21.810	1,329,357
2025-08-18	22.090	22.090	21.780	22.000	22.000	2,989,854
2025-08-15	21.800	21.990	21.750	21.810	21.810	3,035,361
2025-08-13	21.910	22.200	21.550	21.780	21.780	2,099,587
2025-08-12	21.980	22.040	21.250	21.920	21.920	4,176,862
2025-08-11	21.300	22.200	21.300	21.800	21.800	73,285,719
2025-08-08	21.200	21.410	21.090	21.260	21.260	3,121,847

← NewerPage 5 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.