Lotte Chemical Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	20.53	20.89	19.81	20.01	20.01	-4.12%	1,418,219
Mar 3, 2026	19.80	21.20	19.70	20.87	20.87	4.45%	2,115,693
Mar 2, 2026	20.75	20.75	19.98	19.98	19.98	-10.00%	2,161,529
Feb 27, 2026	21.50	23.20	21.00	22.20	22.20	2.87%	2,743,022
Feb 26, 2026	20.80	21.86	20.26	21.58	21.58	2.96%	1,286,158
Feb 25, 2026	21.60	21.75	20.85	20.96	20.96	-1.83%	833,207
Feb 24, 2026	21.07	21.65	20.10	21.35	21.35	1.67%	2,157,395
Feb 23, 2026	22.78	23.00	20.70	21.00	21.00	-7.65%	631,503
Feb 20, 2026	23.50	23.50	22.41	22.74	22.74	-1.90%	537,418
Feb 19, 2026	24.15	24.15	22.75	23.18	23.18	-3.34%	963,646
Feb 18, 2026	23.80	24.17	23.52	23.98	23.98	0.80%	1,631,747
Feb 17, 2026	23.50	23.99	23.21	23.79	23.79	1.49%	3,580,963
Feb 16, 2026	23.44	24.20	22.95	23.44	23.44	1.52%	3,798,706
Feb 13, 2026	23.65	23.65	22.62	23.09	23.09	-0.73%	2,043,571
Feb 12, 2026	24.10	24.10	23.00	23.26	23.26	-3.20%	982,988
Feb 11, 2026	24.25	24.44	23.50	24.03	24.03	-0.37%	3,578,983
Feb 10, 2026	22.90	24.65	22.65	24.12	24.12	5.33%	5,155,457
Feb 9, 2026	24.20	24.29	22.77	22.90	22.90	-5.18%	5,179,445
Feb 6, 2026	25.03	25.03	23.62	24.15	24.15	-3.55%	6,952,944
Feb 4, 2026	25.40	25.45	24.95	25.04	25.04	-1.42%	3,288,273
Feb 3, 2026	25.75	25.89	25.20	25.40	25.40	-0.63%	2,389,494
Feb 2, 2026	24.76	26.99	24.11	25.56	25.56	-16.22%	7,580,219
Jan 30, 2026	31.10	32.05	30.40	30.51	25.51	-1.29%	17,949,920
Jan 29, 2026	32.00	32.06	30.55	30.91	25.84	-3.07%	7,257,141
Jan 28, 2026	32.33	32.88	31.70	31.89	26.66	-0.28%	7,560,987
Jan 27, 2026	32.35	32.45	31.87	31.98	26.74	-0.59%	4,361,237
Jan 26, 2026	32.89	32.89	31.76	32.17	26.90	-1.14%	7,168,175
Jan 23, 2026	33.64	33.65	32.40	32.54	27.21	-2.19%	8,308,194
Jan 22, 2026	33.94	34.30	32.40	33.27	27.82	-1.04%	22,776,120
Jan 21, 2026	31.55	34.15	31.10	33.62	28.11	7.21%	69,462,730
Jan 20, 2026	33.20	33.44	30.76	31.36	26.22	-5.40%	8,911,591
Jan 19, 2026	33.25	33.80	32.25	33.15	27.72	-0.03%	7,763,800
Jan 16, 2026	32.84	33.40	32.35	33.16	27.73	2.31%	6,685,787
Jan 15, 2026	31.78	33.05	31.57	32.41	27.10	2.66%	18,669,150
Jan 14, 2026	30.15	32.61	30.15	31.57	26.40	5.16%	36,186,120
Jan 13, 2026	30.69	31.26	29.60	30.02	25.10	-2.41%	9,766,809
Jan 12, 2026	29.48	31.71	29.30	30.76	25.72	4.31%	44,731,920
Jan 9, 2026	29.70	29.85	29.15	29.49	24.66	0.07%	3,808,792
Jan 8, 2026	29.42	29.99	29.10	29.47	24.64	1.48%	2,983,264
Jan 7, 2026	29.30	29.50	28.90	29.04	24.28	-0.55%	950,661
Jan 6, 2026	29.30	29.63	29.00	29.20	24.41	-0.58%	720,636
Jan 5, 2026	29.20	30.09	29.01	29.37	24.56	0.31%	4,955,825
Jan 2, 2026	29.15	29.55	29.15	29.28	24.48	0.48%	2,284,138
Jan 1, 2026	29.18	29.40	29.10	29.14	24.36	-0.14%	169,000
Dec 31, 2025	29.05	29.39	29.05	29.18	24.40	-0.75%	146,875
Dec 30, 2025	29.43	29.50	29.16	29.40	24.58	-0.07%	609,379
Dec 29, 2025	29.40	29.98	28.96	29.42	24.60	0.24%	891,818
Dec 26, 2025	29.60	29.70	27.11	29.35	24.54	-0.31%	1,286,028
Dec 24, 2025	29.06	29.50	29.00	29.44	24.62	0.62%	3,207,804
Dec 23, 2025	29.59	29.64	29.13	29.26	24.46	-1.12%	516,061