Lotte Chemical Pakistan Limited (PSX:LOTCHEM)
Pakistan · Delayed Price · Currency is PKR 22.00
+0.05 (0.23%)
At close: Sep 1, 2025
Lotte Chemical Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 20.55 | 20.85 | 20.51 | 20.76 | 20.76 | 1.17% | 872,271 |
| Jul 16, 2025 | 20.67 | 20.90 | 20.00 | 20.52 | 20.52 | -0.63% | 1,640,795 |
| Jul 15, 2025 | 20.55 | 20.80 | 20.45 | 20.65 | 20.65 | 0.58% | 2,217,064 |
| Jul 14, 2025 | 20.70 | 20.80 | 20.50 | 20.53 | 20.53 | -0.29% | 2,073,572 |
| Jul 11, 2025 | 21.00 | 21.49 | 20.52 | 20.59 | 20.59 | -1.95% | 3,259,992 |
| Jul 10, 2025 | 21.08 | 21.35 | 20.81 | 21.00 | 21.00 | -0.76% | 2,711,972 |
| Jul 9, 2025 | 21.44 | 21.60 | 20.97 | 21.16 | 21.16 | -1.26% | 1,889,263 |
| Jul 8, 2025 | 21.75 | 22.10 | 21.33 | 21.43 | 21.43 | 2.39% | 16,435,050 |
| Jul 7, 2025 | 20.20 | 21.56 | 20.09 | 20.93 | 20.93 | 4.18% | 10,009,150 |
| Jul 4, 2025 | 20.30 | 20.39 | 19.95 | 20.09 | 20.09 | 0.20% | 883,444 |
| Jul 3, 2025 | 20.51 | 20.80 | 20.00 | 20.05 | 20.05 | -2.81% | 4,463,979 |
| Jul 2, 2025 | 20.99 | 20.99 | 20.45 | 20.63 | 20.63 | -0.43% | 3,852,694 |
| Jul 1, 2025 | 20.35 | 21.20 | 20.20 | 20.72 | 20.72 | 2.22% | 7,591,006 |
| Jun 30, 2025 | 19.91 | 20.35 | 19.88 | 20.27 | 20.27 | 1.81% | 1,766,846 |
| Jun 27, 2025 | 19.80 | 20.20 | 19.75 | 19.91 | 19.91 | 0.96% | 621,797 |
| Jun 26, 2025 | 20.10 | 20.10 | 19.51 | 19.72 | 19.72 | -1.10% | 1,385,399 |
| Jun 25, 2025 | 20.45 | 20.45 | 19.86 | 19.94 | 19.94 | -0.89% | 1,057,236 |
| Jun 24, 2025 | 19.41 | 20.45 | 19.41 | 20.12 | 20.12 | 4.63% | 1,876,472 |
| Jun 23, 2025 | 19.55 | 19.55 | 19.00 | 19.23 | 19.23 | -2.73% | 1,510,291 |
| Jun 20, 2025 | 20.05 | 20.05 | 19.55 | 19.77 | 19.77 | -0.70% | 217,717 |