Lotte Chemical Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	33.20	33.44	30.76	31.36	31.36	-5.40%	8,911,591
Jan 19, 2026	33.25	33.80	32.25	33.15	33.15	-0.03%	7,763,800
Jan 16, 2026	32.84	33.40	32.35	33.16	33.16	2.31%	6,685,787
Jan 15, 2026	31.78	33.05	31.57	32.41	32.41	2.66%	18,669,150
Jan 14, 2026	30.15	32.61	30.15	31.57	31.57	5.16%	36,186,120
Jan 13, 2026	30.69	31.26	29.60	30.02	30.02	-2.41%	9,766,809
Jan 12, 2026	29.48	31.71	29.30	30.76	30.76	4.31%	44,731,920
Jan 9, 2026	29.70	29.85	29.15	29.49	29.49	0.07%	3,808,792
Jan 8, 2026	29.42	29.99	29.10	29.47	29.47	1.48%	2,983,264
Jan 7, 2026	29.30	29.50	28.90	29.04	29.04	-0.55%	950,661
Jan 6, 2026	29.30	29.63	29.00	29.20	29.20	-0.58%	720,636
Jan 5, 2026	29.20	30.09	29.01	29.37	29.37	0.31%	4,955,825
Jan 2, 2026	29.15	29.55	29.15	29.28	29.28	0.48%	2,284,138
Jan 1, 2026	29.18	29.40	29.10	29.14	29.14	-0.14%	169,000
Dec 31, 2025	29.05	29.39	29.05	29.18	29.18	-0.75%	146,875
Dec 30, 2025	29.43	29.50	29.16	29.40	29.40	-0.07%	609,379
Dec 29, 2025	29.40	29.98	28.96	29.42	29.42	0.24%	891,818
Dec 26, 2025	29.60	29.70	27.11	29.35	29.35	-0.31%	1,286,028
Dec 24, 2025	29.06	29.50	29.00	29.44	29.44	0.62%	3,207,804
Dec 23, 2025	29.59	29.64	29.13	29.26	29.26	-1.12%	516,061
Dec 22, 2025	29.50	29.88	29.41	29.59	29.59	0.31%	735,674
Dec 19, 2025	29.41	29.60	29.00	29.50	29.50	0.31%	931,104
Dec 18, 2025	29.48	29.74	29.03	29.41	29.41	1.34%	2,072,297
Dec 17, 2025	27.10	29.50	27.10	29.02	29.02	-0.68%	353,064
Dec 16, 2025	29.72	29.72	29.05	29.22	29.22	0.27%	3,025,668
Dec 15, 2025	29.80	29.88	28.90	29.14	29.14	-2.15%	657,485
Dec 12, 2025	29.99	29.99	29.25	29.78	29.78	0.10%	3,103,891
Dec 11, 2025	29.50	30.15	29.30	29.75	29.75	1.47%	9,642,767
Dec 10, 2025	29.48	29.85	29.06	29.32	29.32	0.76%	7,009,962
Dec 9, 2025	27.42	29.75	27.42	29.10	29.10	6.13%	10,333,840
Dec 8, 2025	26.50	27.88	26.50	27.42	27.42	4.22%	2,803,716
Dec 5, 2025	26.85	26.85	26.05	26.31	26.31	0.04%	1,588,408
Dec 4, 2025	26.69	26.69	26.05	26.30	26.30	-0.83%	281,916
Dec 3, 2025	26.40	26.80	26.40	26.52	26.52	0.45%	698,212
Dec 2, 2025	27.10	27.50	26.06	26.40	26.40	-1.93%	1,366,186
Dec 1, 2025	26.67	28.00	26.67	26.92	26.92	-0.19%	996,964
Nov 28, 2025	27.00	27.25	26.63	26.97	26.97	-0.15%	2,752,927
Nov 27, 2025	27.50	27.65	26.95	27.01	27.01	-0.66%	753,847
Nov 26, 2025	27.49	27.55	27.00	27.19	27.19	-0.07%	2,030,114
Nov 25, 2025	27.60	27.85	26.98	27.21	27.21	-1.45%	2,856,084
Nov 24, 2025	27.70	28.19	27.40	27.61	27.61	-0.22%	1,745,387
Nov 21, 2025	28.25	28.30	27.55	27.67	27.67	-2.57%	2,529,938
Nov 20, 2025	28.79	29.00	28.00	28.40	28.40	-0.70%	1,619,023
Nov 19, 2025	27.10	30.02	27.10	28.60	28.60	4.80%	26,845,660
Nov 18, 2025	28.41	28.41	27.20	27.29	27.29	-1.91%	1,713,200
Nov 17, 2025	28.40	28.90	27.00	27.82	27.82	0.07%	2,398,551
Nov 14, 2025	28.00	28.13	27.35	27.80	27.80	0.18%	2,820,258
Nov 13, 2025	27.70	28.67	27.35	27.75	27.75	1.76%	3,249,597
Nov 12, 2025	26.20	27.50	25.99	27.27	27.27	5.41%	2,576,359
Nov 11, 2025	26.97	26.97	25.52	25.87	25.87	-4.08%	1,407,096