Lotte Chemical Pakistan Limited (PSX:LOTCHEM)
Pakistan · Delayed Price · Currency is PKR 27.23
+0.90 (3.42%)
At close: Sep 26, 2025
Lotte Chemical Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.25 | 27.55 | 26.25 | 27.23 | 27.23 | 3.42% | 10,106,850 |
| Sep 25, 2025 | 26.29 | 26.70 | 26.12 | 26.33 | 26.33 | 0.46% | 2,176,447 |
| Sep 24, 2025 | 26.25 | 26.30 | 26.00 | 26.21 | 26.21 | -0.04% | 2,719,887 |
| Sep 23, 2025 | 26.19 | 26.39 | 26.05 | 26.22 | 26.22 | 0.11% | 1,967,323 |
| Sep 22, 2025 | 26.50 | 26.55 | 25.64 | 26.19 | 26.19 | 1.08% | 5,466,880 |
| Sep 19, 2025 | 25.00 | 26.50 | 24.75 | 25.91 | 25.91 | 4.48% | 5,260,437 |
| Sep 18, 2025 | 25.00 | 25.21 | 24.72 | 24.80 | 24.80 | -0.64% | 1,648,767 |
| Sep 17, 2025 | 25.20 | 25.37 | 24.53 | 24.96 | 24.96 | -0.68% | 2,674,876 |
| Sep 16, 2025 | 25.90 | 25.91 | 25.05 | 25.13 | 25.13 | -1.95% | 4,164,509 |
| Sep 15, 2025 | 26.20 | 26.65 | 25.06 | 25.63 | 25.63 | -2.06% | 4,546,499 |
| Sep 12, 2025 | 27.00 | 27.24 | 26.00 | 26.17 | 26.17 | -2.20% | 7,664,766 |
| Sep 11, 2025 | 26.00 | 27.80 | 26.00 | 26.76 | 26.76 | 5.02% | 29,315,110 |
| Sep 10, 2025 | 23.20 | 25.48 | 23.20 | 25.48 | 25.48 | 10.02% | 28,098,300 |
| Sep 9, 2025 | 22.20 | 23.40 | 22.01 | 23.16 | 23.16 | 6.19% | 4,785,183 |
| Sep 8, 2025 | 22.15 | 22.20 | 21.80 | 21.81 | 21.81 | -1.40% | 2,284,443 |
| Sep 5, 2025 | 22.21 | 22.21 | 21.90 | 22.12 | 22.12 | 0.59% | 573,000 |
| Sep 4, 2025 | 21.86 | 22.10 | 21.82 | 21.99 | 21.99 | 0.59% | 1,617,288 |
| Sep 3, 2025 | 22.10 | 22.10 | 21.80 | 21.86 | 21.86 | -0.23% | 1,068,239 |
| Sep 2, 2025 | 22.00 | 22.22 | 21.75 | 21.91 | 21.91 | -0.41% | 1,309,257 |
| Sep 1, 2025 | 21.93 | 22.25 | 21.67 | 22.00 | 22.00 | 0.23% | 3,821,467 |
| Aug 29, 2025 | 21.67 | 22.00 | 21.60 | 21.95 | 21.95 | 1.62% | 1,122,421 |
| Aug 28, 2025 | 21.66 | 21.78 | 21.10 | 21.60 | 21.60 | -0.23% | 261,517 |
| Aug 27, 2025 | 21.68 | 21.75 | 21.50 | 21.65 | 21.65 | 0.32% | 1,689,953 |
| Aug 26, 2025 | 21.40 | 22.10 | 21.40 | 21.58 | 21.58 | 0.89% | 2,137,221 |
| Aug 25, 2025 | 21.09 | 21.48 | 21.05 | 21.39 | 21.39 | -0.09% | 450,893 |
| Aug 22, 2025 | 21.18 | 21.50 | 21.03 | 21.41 | 21.41 | -0.65% | 1,934,158 |
| Aug 21, 2025 | 21.80 | 21.90 | 21.49 | 21.55 | 21.55 | -1.10% | 2,874,001 |
| Aug 20, 2025 | 21.76 | 21.95 | 21.76 | 21.79 | 21.79 | -0.09% | 2,260,265 |
| Aug 19, 2025 | 22.00 | 22.10 | 21.80 | 21.81 | 21.81 | -0.86% | 1,329,357 |
| Aug 18, 2025 | 22.09 | 22.09 | 21.78 | 22.00 | 22.00 | 0.87% | 2,989,854 |
| Aug 15, 2025 | 21.80 | 21.99 | 21.75 | 21.81 | 21.81 | 0.14% | 3,035,361 |
| Aug 13, 2025 | 21.91 | 22.20 | 21.55 | 21.78 | 21.78 | -0.64% | 2,099,587 |
| Aug 12, 2025 | 21.98 | 22.04 | 21.25 | 21.92 | 21.92 | 0.55% | 4,176,862 |
| Aug 11, 2025 | 21.30 | 22.20 | 21.30 | 21.80 | 21.80 | 2.54% | 73,285,710 |
| Aug 8, 2025 | 21.20 | 21.41 | 21.09 | 21.26 | 21.26 | 0.38% | 3,121,847 |
| Aug 7, 2025 | 21.19 | 21.25 | 21.00 | 21.18 | 21.18 | 0.76% | 1,131,566 |
| Aug 6, 2025 | 21.15 | 21.20 | 21.00 | 21.02 | 21.02 | -0.28% | 1,432,455 |
| Aug 5, 2025 | 21.20 | 21.30 | 21.05 | 21.08 | 21.08 | -0.33% | 618,954 |
| Aug 4, 2025 | 20.98 | 21.20 | 20.92 | 21.15 | 21.15 | 1.29% | 2,090,145 |
| Aug 1, 2025 | 20.60 | 21.05 | 20.60 | 20.88 | 20.88 | 0.92% | 2,301,818 |
| Jul 31, 2025 | 20.85 | 21.00 | 20.51 | 20.69 | 20.69 | -0.62% | 3,298,380 |
| Jul 30, 2025 | 20.80 | 21.25 | 20.76 | 20.82 | 20.82 | 0.34% | 4,960,393 |
| Jul 29, 2025 | 20.75 | 20.81 | 20.70 | 20.75 | 20.75 | 0.05% | 1,233,773 |
| Jul 28, 2025 | 20.65 | 20.80 | 20.65 | 20.74 | 20.74 | 0.44% | 699,543 |
| Jul 25, 2025 | 20.69 | 20.80 | 20.60 | 20.65 | 20.65 | -0.05% | 759,096 |
| Jul 24, 2025 | 20.70 | 20.80 | 20.66 | 20.66 | 20.66 | -0.10% | 210,853 |
| Jul 23, 2025 | 20.89 | 20.89 | 20.65 | 20.68 | 20.68 | 0.15% | 522,402 |
| Jul 22, 2025 | 20.70 | 20.80 | 20.56 | 20.65 | 20.65 | 0.19% | 621,195 |
| Jul 21, 2025 | 20.60 | 20.89 | 20.52 | 20.61 | 20.61 | -0.29% | 516,681 |
| Jul 18, 2025 | 20.70 | 21.00 | 20.60 | 20.67 | 20.67 | -0.43% | 2,384,629 |