Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	20.560	21.250	20.370	20.750	20.750	3,381,687
2025-02-07	20.500	20.650	20.110	20.530	20.530	1,807,528
2025-02-06	20.760	20.900	20.030	20.300	20.300	3,542,322
2025-02-04	21.150	21.390	20.650	20.710	20.710	2,382,713
2025-02-03	21.650	21.700	21.020	21.100	21.100	3,167,679
2025-01-31	21.800	22.100	21.420	21.510	21.510	7,777,813
2025-01-30	21.300	22.000	21.280	21.740	21.740	8,894,953
2025-01-29	22.250	22.250	21.170	21.310	21.310	10,568,794
2025-01-28	21.900	22.320	21.380	21.750	21.750	14,546,524
2025-01-27	22.610	22.750	21.720	21.920	21.920	10,564,832
2025-01-24	23.150	23.400	22.460	22.630	22.630	10,368,519
2025-01-23	22.350	23.500	22.110	23.010	23.010	35,630,848
2025-01-22	22.400	22.820	22.060	22.260	22.260	21,831,273
2025-01-21	23.480	23.610	22.200	22.430	22.430	23,042,045
2025-01-20	21.510	23.440	21.480	23.230	23.230	59,473,543
2025-01-17	21.150	21.850	20.800	21.340	21.340	6,175,852
2025-01-16	21.180	21.200	21.000	21.110	21.110	1,680,024
2025-01-15	21.210	21.490	20.950	21.170	21.170	3,333,444
2025-01-14	21.600	21.600	21.100	21.230	21.230	3,276,840
2025-01-13	21.160	21.590	21.160	21.490	21.490	3,323,434
2025-01-10	21.900	22.020	21.150	21.370	21.370	5,802,161
2025-01-09	21.440	22.000	21.050	21.670	21.670	19,944,268
2025-01-08	21.410	21.410	20.760	21.060	21.060	6,424,228
2025-01-07	20.660	21.400	20.250	21.080	21.080	13,190,497
2025-01-06	21.550	21.550	20.360	20.660	20.660	3,946,044
2025-01-03	21.600	21.650	20.860	21.250	21.250	6,624,733
2025-01-02	21.500	22.150	21.150	21.560	21.560	7,275,243
2025-01-01	21.080	21.900	20.710	21.510	21.510	13,155,357
2024-12-31	20.880	21.050	20.280	20.910	20.910	6,139,505
2024-12-30	20.100	21.100	20.000	20.810	20.810	9,027,873
2024-12-27	19.940	20.240	19.550	20.010	20.010	3,244,421
2024-12-26	20.150	20.470	19.720	19.910	19.910	3,570,735
2024-12-24	20.790	20.790	19.800	20.060	20.060	4,003,167
2024-12-23	19.950	20.700	19.900	20.560	20.560	4,543,458
2024-12-20	18.810	19.780	18.550	19.710	19.710	3,792,266
2024-12-19	20.810	20.900	18.760	19.060	19.060	9,742,887
2024-12-18	21.170	21.900	20.600	20.810	20.810	7,241,440
2024-12-17	21.000	22.400	20.510	21.150	21.150	15,046,978
2024-12-16	22.350	22.750	21.250	21.350	21.350	11,810,097
2024-12-13	23.000	23.350	22.060	22.240	22.240	12,455,873
2024-12-12	23.000	24.350	22.750	23.270	23.270	45,989,291
2024-12-11	21.200	22.570	20.900	22.520	22.520	54,841,208
2024-12-10	20.760	21.410	19.760	20.520	20.520	25,220,481
2024-12-09	19.950	20.750	19.300	20.240	20.240	17,917,507
2024-12-06	19.990	20.400	19.500	19.690	19.690	9,407,463
2024-12-05	19.400	19.940	19.200	19.830	19.830	10,962,086
2024-12-04	19.500	19.500	19.180	19.210	19.210	3,468,964
2024-12-03	19.400	19.480	19.000	19.230	19.230	5,426,915
2024-12-02	19.020	19.400	18.880	19.190	19.190	10,486,907
2024-11-29	18.750	19.090	18.300	18.980	18.980	8,246,041
2024-11-28	19.000	19.290	18.020	18.750	18.750	3,558,271
2024-11-27	18.980	19.150	18.300	18.850	18.850	3,705,631
2024-11-26	19.600	19.650	18.010	18.230	18.230	5,682,250
2024-11-25	18.300	19.700	17.810	19.520	19.520	16,550,508
2024-11-22	19.440	19.650	18.000	18.260	18.260	9,427,225
2024-11-21	20.100	20.150	19.380	19.470	19.470	7,665,524
2024-11-20	20.700	21.400	19.520	19.960	19.960	40,852,960
2024-11-19	18.280	19.970	18.000	19.970	19.970	34,686,933
2024-11-18	17.120	18.500	17.120	18.150	18.150	9,347,416
2024-11-15	17.200	17.690	17.190	17.330	17.330	4,897,121

← NewerPage 8 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.