Lotte Chemical Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	25.430	25.520	24.890	24.950	24.950	1,516,725
2026-10-16	25.960	25.960	25.350	25.410	25.410	6,952,751
2026-10-15	26.330	26.600	25.260	25.820	25.820	5,083,440
2026-10-14	26.010	26.580	25.920	26.310	26.310	2,254,660
2026-10-13	26.300	26.480	26.000	26.060	26.060	424,346
2026-10-12	26.000	26.430	25.810	26.300	26.300	6,769,886
2026-10-09	26.890	26.890	26.150	26.380	26.380	2,119,927
2026-10-08	25.590	26.980	25.420	26.600	26.600	5,355,557
2026-10-07	25.990	25.990	25.540	25.590	25.590	692,396
2026-10-06	25.150	25.980	25.150	25.720	25.720	2,596,355
2026-10-05	26.010	26.230	25.100	25.300	25.300	2,022,476
2026-10-02	26.100	26.970	26.000	26.250	26.250	5,178,571
2026-10-01	26.600	26.650	25.990	26.170	26.170	1,498,318
2026-09-30	27.500	27.690	26.350	26.460	26.460	4,680,675
2026-09-29	26.000	27.500	25.720	27.350	27.350	13,913,007
2026-09-28	25.840	26.010	25.550	25.930	25.930	2,320,274
2026-09-25	25.080	26.100	24.650	25.510	25.510	6,116,338
2026-09-24	25.600	25.840	25.000	25.080	25.080	1,039,237
2026-09-23	25.650	25.880	25.600	25.700	25.700	2,233,429
2026-09-22	25.480	25.690	24.520	25.610	25.610	2,557,996
2026-09-21	25.450	25.450	24.950	25.080	25.080	1,250,244
2026-09-18	24.590	25.200	24.590	25.130	25.130	987,309
2026-09-17	24.560	24.770	24.500	24.590	24.590	1,010,847
2026-09-16	24.610	24.890	24.410	24.570	24.570	2,270,105
2026-09-15	25.010	25.100	24.680	24.880	24.880	1,311,570
2026-09-14	24.900	25.300	24.680	24.720	24.720	4,655,884
2026-09-11	25.200	25.500	24.310	25.210	25.210	7,260,449
2026-09-10	26.250	26.250	25.360	25.560	25.560	6,456,022
2026-09-09	26.120	26.390	26.080	26.180	26.180	1,677,135
2026-09-08	26.080	26.500	25.920	26.080	26.080	2,181,892
2026-09-07	26.750	26.750	25.980	26.080	26.080	1,805,878
2026-09-04	27.250	27.250	26.540	26.710	26.710	1,880,142
2026-09-03	27.080	27.150	26.640	26.700	26.700	2,617,265
2026-09-02	27.500	27.770	26.750	26.860	26.860	4,054,545
2026-09-01	28.000	28.480	27.380	27.510	27.510	21,084,102
2026-08-31	28.210	28.230	27.300	27.460	27.460	3,920,627
2026-08-28	28.350	28.350	27.910	28.060	28.060	4,078,511
2026-08-27	28.480	28.500	27.990	28.110	28.110	2,833,593
2026-08-25	28.000	28.650	27.710	28.190	28.190	15,914,541
2026-08-24	27.500	27.600	27.060	27.480	27.480	2,700,263
2026-08-21	27.090	27.650	27.060	27.310	27.310	6,804,208
2026-08-20	27.070	27.200	26.770	27.010	27.010	3,641,208
2026-08-19	27.030	27.600	26.970	27.040	27.040	5,599,362
2026-08-18	27.540	27.600	26.850	26.980	26.980	4,921,948
2026-08-17	27.600	27.980	27.350	27.540	27.540	4,741,883
2026-08-13	27.700	27.950	27.410	27.510	27.510	4,109,443
2026-08-12	27.990	28.140	27.600	27.670	27.670	4,263,992
2026-08-11	27.840	28.400	27.720	27.990	27.990	15,435,620
2026-08-10	27.300	27.900	26.800	27.750	27.750	9,148,156
2026-08-07	27.140	27.500	27.000	27.140	27.140	1,976,369
2026-08-06	27.240	27.310	27.080	27.200	27.200	3,062,090
2026-08-05	27.250	27.300	26.880	27.120	27.120	2,401,867
2026-08-04	27.380	27.380	26.850	26.910	26.910	1,882,402
2026-08-03	27.470	27.470	26.910	27.290	27.290	3,318,573
2026-07-31	27.260	27.430	26.900	26.970	26.970	2,303,644
2026-07-30	27.080	27.400	26.910	27.130	27.130	3,822,190
2026-07-29	27.480	27.550	27.200	27.320	27.320	1,734,267
2026-07-28	27.900	28.200	27.350	27.700	27.700	6,372,615
2026-07-27	27.210	27.800	27.050	27.680	27.680	7,755,160
2026-07-24	28.000	28.000	26.370	26.810	26.810	10,909,925

Page 1 of 3 · 123 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.