Lotte Chemical Pakistan Limited (PSX:LOTCHEM)
Pakistan · Delayed Price · Currency is PKR 20.88
+0.19 (0.92%)
At close: Aug 1, 2025
Lotte Chemical Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 19.95 | 20.19 | 19.85 | 19.91 | 19.91 | -0.30% | 216,621 |
| Jun 18, 2025 | 19.93 | 20.30 | 19.80 | 19.97 | 19.97 | 0.20% | 886,396 |
| Jun 17, 2025 | 20.05 | 20.22 | 19.90 | 19.93 | 19.93 | -0.30% | 334,596 |
| Jun 16, 2025 | 19.61 | 20.10 | 19.50 | 19.99 | 19.99 | 1.63% | 386,285 |
| Jun 13, 2025 | 20.15 | 20.15 | 19.50 | 19.67 | 19.67 | -2.38% | 624,769 |
| Jun 12, 2025 | 20.22 | 20.45 | 20.14 | 20.15 | 20.15 | -0.69% | 765,254 |
| Jun 11, 2025 | 20.70 | 20.70 | 20.16 | 20.29 | 20.29 | 0.15% | 1,412,695 |
| Jun 10, 2025 | 20.70 | 20.70 | 20.21 | 20.26 | 20.26 | -1.55% | 465,870 |
| Jun 5, 2025 | 20.40 | 20.69 | 20.20 | 20.58 | 20.58 | 0.83% | 1,307,788 |
| Jun 4, 2025 | 20.50 | 20.59 | 20.20 | 20.41 | 20.41 | -0.15% | 351,561 |
| Jun 3, 2025 | 20.55 | 20.89 | 20.31 | 20.44 | 20.44 | -0.54% | 576,711 |
| Jun 2, 2025 | 21.10 | 21.10 | 20.02 | 20.55 | 20.55 | -1.58% | 463,777 |
| May 30, 2025 | 20.30 | 21.05 | 20.25 | 20.88 | 20.88 | 2.60% | 1,846,471 |
| May 29, 2025 | 20.74 | 20.74 | 20.30 | 20.35 | 20.35 | -0.78% | 258,086 |
| May 27, 2025 | 20.56 | 20.94 | 20.30 | 20.51 | 20.51 | 0.15% | 318,619 |
| May 26, 2025 | 20.50 | 20.75 | 20.42 | 20.48 | 20.48 | 0.29% | 308,227 |
| May 23, 2025 | 20.54 | 20.72 | 20.40 | 20.42 | 20.42 | -0.54% | 669,661 |
| May 22, 2025 | 20.90 | 21.15 | 20.41 | 20.53 | 20.53 | -1.77% | 1,776,290 |
| May 21, 2025 | 20.63 | 21.09 | 20.63 | 20.90 | 20.90 | -0.14% | 886,692 |