Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21.190	21.250	21.000	21.180	21.180	1,131,566
2025-08-06	21.150	21.200	21.000	21.020	21.020	1,432,455
2025-08-05	21.200	21.300	21.050	21.080	21.080	618,954
2025-08-04	20.980	21.200	20.920	21.150	21.150	2,090,145
2025-08-01	20.600	21.050	20.600	20.880	20.880	2,301,818
2025-07-31	20.850	21.000	20.510	20.690	20.690	3,298,380
2025-07-30	20.800	21.250	20.760	20.820	20.820	4,960,393
2025-07-29	20.750	20.810	20.700	20.750	20.750	1,233,773
2025-07-28	20.650	20.800	20.650	20.740	20.740	699,543
2025-07-25	20.690	20.800	20.600	20.650	20.650	759,096
2025-07-24	20.700	20.800	20.660	20.660	20.660	210,853
2025-07-23	20.890	20.890	20.650	20.680	20.680	522,402
2025-07-22	20.700	20.800	20.560	20.650	20.650	621,195
2025-07-21	20.600	20.890	20.520	20.610	20.610	516,681
2025-07-18	20.700	21.000	20.600	20.670	20.670	2,384,629
2025-07-17	20.550	20.850	20.510	20.760	20.760	872,271
2025-07-16	20.670	20.900	20.000	20.520	20.520	1,640,795
2025-07-15	20.550	20.800	20.450	20.650	20.650	2,217,064
2025-07-14	20.700	20.800	20.500	20.530	20.530	2,073,572
2025-07-11	21.000	21.490	20.520	20.590	20.590	3,259,992
2025-07-10	21.080	21.350	20.810	21.000	21.000	2,711,972
2025-07-09	21.440	21.600	20.970	21.160	21.160	1,889,263
2025-07-08	21.750	22.100	21.330	21.430	21.430	16,435,056
2025-07-07	20.200	21.560	20.090	20.930	20.930	10,009,156
2025-07-04	20.300	20.390	19.950	20.090	20.090	883,444
2025-07-03	20.510	20.800	20.000	20.050	20.050	4,463,979
2025-07-02	20.990	20.990	20.450	20.630	20.630	3,852,694
2025-07-01	20.350	21.200	20.200	20.720	20.720	7,591,006
2025-06-30	19.910	20.350	19.880	20.270	20.270	1,766,846
2025-06-27	19.800	20.200	19.750	19.910	19.910	621,797
2025-06-26	20.100	20.100	19.510	19.720	19.720	1,385,399
2025-06-25	20.450	20.450	19.860	19.940	19.940	1,057,236
2025-06-24	19.410	20.450	19.410	20.120	20.120	1,876,472
2025-06-23	19.550	19.550	19.000	19.230	19.230	1,510,291
2025-06-20	20.050	20.050	19.550	19.770	19.770	217,717
2025-06-19	19.950	20.190	19.850	19.910	19.910	216,621
2025-06-18	19.930	20.300	19.800	19.970	19.970	886,396
2025-06-17	20.050	20.220	19.900	19.930	19.930	334,596
2025-06-16	19.610	20.100	19.500	19.990	19.990	386,285
2025-06-13	20.150	20.150	19.500	19.670	19.670	624,769
2025-06-12	20.220	20.450	20.140	20.150	20.150	765,254
2025-06-11	20.700	20.700	20.160	20.290	20.290	1,412,695
2025-06-10	20.700	20.700	20.210	20.260	20.260	465,870
2025-06-05	20.400	20.690	20.200	20.580	20.580	1,307,788
2025-06-04	20.500	20.590	20.200	20.410	20.410	351,561
2025-06-03	20.550	20.890	20.310	20.440	20.440	576,711
2025-06-02	21.100	21.100	20.020	20.550	20.550	463,777
2025-05-30	20.300	21.050	20.250	20.880	20.880	1,846,471
2025-05-29	20.740	20.740	20.300	20.350	20.350	258,086
2025-05-27	20.560	20.940	20.300	20.510	20.510	318,619
2025-05-26	20.500	20.750	20.420	20.480	20.480	308,227
2025-05-23	20.540	20.720	20.400	20.420	20.420	669,661
2025-05-22	20.900	21.150	20.410	20.530	20.530	1,776,290
2025-05-21	20.630	21.090	20.630	20.900	20.900	886,692
2025-05-20	21.700	21.700	20.750	20.930	20.930	2,250,509
2025-05-19	21.290	21.780	20.850	21.560	21.560	7,257,543
2025-05-16	19.650	21.660	19.600	20.980	20.980	28,644,102
2025-05-15	19.010	19.800	19.010	19.690	19.690	2,011,800
2025-05-14	18.400	19.820	18.050	19.380	19.380	3,788,041
2025-05-13	18.760	18.900	17.950	18.390	18.390	3,074,446

← NewerPage 6 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.