Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	17.360	17.390	17.190	17.250	17.250	986,542
2024-11-13	17.380	17.520	17.200	17.270	17.270	1,056,155
2024-11-12	17.400	17.530	17.230	17.310	17.310	325,829
2024-11-11	17.400	17.610	17.250	17.340	17.340	961,880
2024-11-08	17.380	17.530	17.150	17.310	17.310	1,258,267
2024-11-07	17.120	17.490	17.120	17.400	17.400	331,092
2024-11-06	17.250	17.620	17.180	17.220	17.220	640,285
2024-11-05	17.180	17.380	17.110	17.220	17.220	198,346
2024-11-04	17.380	17.470	17.010	17.180	17.180	647,009
2024-11-01	16.970	17.450	16.960	17.340	17.340	886,597
2024-10-31	16.860	17.100	16.740	17.040	17.040	598,419
2024-10-30	16.950	17.010	16.510	16.920	16.920	2,388,608
2024-10-29	16.770	16.990	16.510	16.830	16.830	937,196
2024-10-28	16.530	16.760	16.220	16.740	16.740	1,300,423
2024-10-25	17.800	18.050	16.320	16.530	16.530	11,269,176
2024-10-24	17.710	18.130	17.550	17.770	17.770	3,705,361
2024-10-23	17.800	17.840	17.620	17.710	17.710	885,629
2024-10-22	17.400	17.790	17.400	17.710	17.710	2,060,051
2024-10-21	17.500	17.610	17.350	17.530	17.530	1,231,134
2024-10-18	17.250	17.600	17.050	17.450	17.450	413,875
2024-10-17	17.370	17.370	17.160	17.250	17.250	297,700
2024-10-16	17.200	17.300	17.050	17.260	17.260	705,635
2024-10-15	17.020	17.260	17.020	17.190	17.190	639,209
2024-10-14	16.670	17.080	16.660	17.040	17.040	3,629,526
2024-10-11	16.630	16.750	16.500	16.700	16.700	628,158
2024-10-10	16.630	16.680	16.430	16.510	16.510	756,037
2024-10-09	16.650	17.000	16.300	16.490	16.490	7,759,382
2024-10-08	16.480	16.800	16.260	16.650	16.650	2,694,799
2024-10-07	16.320	16.490	16.150	16.380	16.380	1,270,693
2024-10-04	16.400	16.490	16.070	16.260	16.260	226,417
2024-10-03	16.290	16.690	16.120	16.480	16.480	1,026,795
2024-10-02	16.020	16.370	16.000	16.300	16.300	1,094,438
2024-10-01	15.970	16.300	15.820	16.220	16.220	6,207,342
2024-09-30	16.070	16.080	15.660	15.970	15.970	1,171,269
2024-09-27	15.900	16.100	15.730	15.900	15.900	2,010,253
2024-09-26	16.000	16.040	15.710	15.910	15.910	1,091,865
2024-09-25	15.900	15.980	15.700	15.900	15.900	457,438
2024-09-24	15.820	16.030	15.530	15.930	15.930	516,295
2024-09-23	15.810	15.880	15.700	15.710	15.710	225,375
2024-09-20	15.990	15.990	15.550	15.670	15.670	352,580
2024-09-19	16.000	16.170	15.810	15.860	15.860	710,171
2024-09-18	16.480	16.480	15.860	15.900	15.900	1,313,285
2024-09-16	16.660	16.660	16.180	16.300	16.300	437,593
2024-09-13	16.890	16.890	16.330	16.410	16.410	634,268
2024-09-12	16.310	16.500	16.290	16.440	16.440	212,844
2024-09-11	16.630	16.700	16.250	16.290	16.290	807,183
2024-09-10	16.530	16.650	16.390	16.520	16.520	252,744
2024-09-09	16.510	16.630	16.490	16.580	16.580	289,616
2024-09-06	16.790	16.790	16.500	16.630	16.630	473,190
2024-09-05	16.760	16.870	16.500	16.670	16.670	202,212
2024-09-04	16.500	16.850	16.370	16.760	16.760	718,700
2024-09-03	16.650	16.690	16.200	16.500	16.500	602,373
2024-09-02	17.000	17.000	16.260	16.510	16.510	1,225,668
2024-08-30	17.160	17.160	16.520	16.850	16.850	1,081,041
2024-08-29	17.070	17.100	17.000	17.010	17.010	717,634
2024-08-28	17.200	17.250	17.000	17.040	17.040	627,704
2024-08-27	17.320	17.350	17.100	17.170	17.170	1,242,438
2024-08-26	17.160	17.310	17.050	17.230	17.230	1,060,243
2024-08-23	17.280	17.320	17.160	17.200	17.200	617,474
2024-08-22	17.150	17.400	17.150	17.210	17.210	1,180,586

← NewerPage 9 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.