Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	18.500	18.760	18.000	18.760	18.760	4,219,301
2025-05-09	16.700	17.200	15.060	17.050	17.050	5,872,100
2025-05-08	18.250	18.250	16.250	16.710	16.710	1,535,574
2025-05-07	16.310	18.100	16.310	18.000	18.000	1,460,863
2025-05-06	18.260	18.310	17.970	18.020	18.020	240,016
2025-05-05	18.600	18.600	18.000	18.250	18.250	121,113
2025-05-02	18.300	18.510	18.100	18.340	18.340	612,453
2025-04-30	18.750	18.750	18.000	18.090	18.090	915,885
2025-04-29	18.700	18.970	18.060	18.860	18.860	1,219,424
2025-04-28	18.650	18.760	18.010	18.610	18.610	1,093,085
2025-04-25	17.830	18.750	17.830	18.650	18.650	1,426,719
2025-04-24	17.750	18.250	17.750	18.120	18.120	2,468,644
2025-04-23	18.130	18.440	17.920	18.210	18.210	987,256
2025-04-22	17.890	18.150	17.750	18.030	18.030	1,163,602
2025-04-21	17.820	18.000	17.780	17.820	17.820	412,516
2025-04-18	18.050	18.050	17.750	17.820	17.820	370,937
2025-04-17	17.900	18.150	17.850	18.010	18.010	882,951
2025-04-16	17.910	18.000	17.800	17.900	17.900	236,426
2025-04-15	18.000	18.100	17.830	17.920	17.920	584,606
2025-04-14	18.100	18.220	17.900	17.980	17.980	590,045
2025-04-11	18.200	18.240	18.000	18.050	18.050	586,249
2025-04-10	18.200	18.700	18.070	18.270	18.270	1,184,019
2025-04-09	18.120	18.230	17.500	17.890	17.890	1,099,743
2025-04-08	17.650	18.300	17.550	18.120	18.120	1,188,763
2025-04-07	18.480	18.500	16.810	17.610	17.610	3,515,969
2025-04-04	19.000	19.150	18.450	18.680	18.680	1,123,869
2025-04-03	19.010	19.200	18.850	18.880	18.880	1,755,085
2025-03-27	19.470	19.470	18.980	19.010	19.010	924,515
2025-03-26	19.410	19.410	19.060	19.190	19.190	827,915
2025-03-25	19.550	19.700	19.100	19.240	19.240	822,727
2025-03-24	19.710	19.760	19.500	19.550	19.550	1,236,952
2025-03-21	19.770	19.860	19.500	19.780	19.780	711,532
2025-03-20	19.740	20.000	19.650	19.770	19.770	867,859
2025-03-19	19.860	19.940	19.700	19.770	19.770	716,485
2025-03-18	20.000	20.000	19.750	19.780	19.780	704,424
2025-03-17	20.000	20.070	19.750	20.000	20.000	3,635,788
2025-03-14	20.010	20.100	19.870	20.000	20.000	1,690,059
2025-03-13	20.000	20.190	19.810	20.010	20.010	816,046
2025-03-12	20.000	20.050	20.000	20.000	20.000	1,330,355
2025-03-11	19.980	20.060	19.900	20.000	20.000	5,847,362
2025-03-10	20.000	20.080	20.000	20.010	20.010	1,193,292
2025-03-07	20.090	20.140	19.820	20.000	20.000	2,997,876
2025-03-06	20.020	20.100	19.720	20.000	20.000	1,887,505
2025-03-05	19.170	20.070	19.170	20.000	20.000	7,033,953
2025-03-04	19.200	19.350	19.030	19.280	19.280	1,511,230
2025-03-03	19.050	19.200	19.000	19.120	19.120	812,727
2025-02-28	19.000	19.230	19.000	19.110	19.110	2,198,349
2025-02-27	19.200	19.350	19.090	19.180	19.180	1,534,751
2025-02-26	19.140	19.300	18.950	19.200	19.200	3,825,437
2025-02-25	19.420	19.430	19.000	19.120	19.120	1,847,482
2025-02-24	19.310	19.450	19.010	19.350	19.350	1,576,143
2025-02-21	19.000	19.460	18.710	19.310	19.310	7,118,205
2025-02-20	18.590	19.330	18.550	19.040	19.040	20,233,347
2025-02-19	20.250	20.350	18.700	19.060	19.060	20,531,709
2025-02-18	20.100	20.470	20.020	20.210	20.210	3,654,690
2025-02-17	20.300	20.360	19.510	20.170	20.170	5,403,821
2025-02-14	21.210	21.450	20.060	20.200	20.200	23,438,556
2025-02-13	21.600	22.190	21.000	21.230	21.230	72,104,503
2025-02-12	20.980	21.870	20.700	21.560	21.560	9,948,115
2025-02-11	20.850	21.190	20.700	20.860	20.860	3,014,664

← NewerPage 7 of 21 · 1,242 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.