Lotte Chemical Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	29.50	29.88	29.41	29.59	24.74	0.31%	735,674
Dec 19, 2025	29.41	29.60	29.00	29.50	24.67	0.31%	931,104
Dec 18, 2025	29.48	29.74	29.03	29.41	24.59	1.34%	2,072,297
Dec 17, 2025	27.10	29.50	27.10	29.02	24.26	-0.68%	353,064
Dec 16, 2025	29.72	29.72	29.05	29.22	24.43	0.27%	3,025,668
Dec 15, 2025	29.80	29.88	28.90	29.14	24.36	-2.15%	657,485
Dec 12, 2025	29.99	29.99	29.25	29.78	24.90	0.10%	3,103,891
Dec 11, 2025	29.50	30.15	29.30	29.75	24.87	1.47%	9,642,767
Dec 10, 2025	29.48	29.85	29.06	29.32	24.52	0.76%	7,009,962
Dec 9, 2025	27.42	29.75	27.42	29.10	24.33	6.13%	10,333,840
Dec 8, 2025	26.50	27.88	26.50	27.42	22.93	4.22%	2,803,716
Dec 5, 2025	26.85	26.85	26.05	26.31	22.00	0.04%	1,588,408
Dec 4, 2025	26.69	26.69	26.05	26.30	21.99	-0.83%	281,916
Dec 3, 2025	26.40	26.80	26.40	26.52	22.17	0.45%	698,212