Lotte Chemical Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	27.31	27.99	27.16	27.40	27.40	-1.37%	481,072
May 7, 2026	28.45	28.45	27.51	27.78	27.78	-0.68%	1,936,954
May 6, 2026	26.56	28.10	26.56	27.97	27.97	7.00%	4,264,197
May 5, 2026	26.00	26.44	25.91	26.14	26.14	-0.42%	299,678
May 4, 2026	27.00	27.10	26.00	26.25	26.25	-0.11%	900,584
Apr 30, 2026	26.03	26.70	25.80	26.28	26.28	-0.94%	2,536,013
Apr 29, 2026	26.90	27.45	26.02	26.53	26.53	-1.19%	4,011,758
Apr 28, 2026	27.00	28.00	26.70	26.85	26.85	-2.75%	2,485,121
Apr 27, 2026	28.90	28.90	27.16	27.61	27.61	-4.13%	3,178,283
Apr 24, 2026	27.52	30.60	27.25	28.80	28.80	3.52%	4,115,920
Apr 23, 2026	27.70	28.00	27.52	27.82	27.82	0.25%	1,249,375
Apr 22, 2026	28.24	28.80	27.60	27.75	27.75	-1.74%	1,714,219
Apr 21, 2026	29.04	29.49	27.61	28.24	28.24	-2.72%	6,172,953
Apr 20, 2026	29.90	30.89	28.05	29.03	29.03	-2.91%	14,654,320
Apr 17, 2026	28.34	30.84	28.15	29.90	29.90	6.63%	29,770,490
Apr 16, 2026	25.62	28.04	25.49	28.04	28.04	10.00%	31,238,560
Apr 15, 2026	25.01	26.15	24.90	25.49	25.49	2.49%	13,111,620
Apr 14, 2026	24.71	25.10	24.50	24.87	24.87	3.24%	6,209,308
Apr 13, 2026	24.00	24.95	23.61	24.09	24.09	-2.55%	5,645,035
Apr 10, 2026	24.10	24.89	23.90	24.72	24.72	2.70%	3,584,056
Apr 9, 2026	24.99	24.99	24.02	24.07	24.07	-4.71%	1,077,736
Apr 8, 2026	25.01	25.49	24.20	25.26	25.26	7.49%	4,175,080
Apr 7, 2026	23.80	23.80	23.30	23.50	23.50	-1.34%	414,499
Apr 6, 2026	23.61	24.10	22.05	23.82	23.82	0.93%	1,026,146
Apr 3, 2026	22.50	23.80	22.50	23.60	23.60	-1.17%	403,819
Apr 2, 2026	24.00	24.20	23.35	23.88	23.88	-2.17%	787,017
Apr 1, 2026	23.65	24.70	23.65	24.41	24.41	3.56%	2,580,492
Mar 31, 2026	23.71	24.05	23.40	23.57	23.57	-0.63%	764,888
Mar 30, 2026	24.00	24.00	23.00	23.72	23.72	-1.50%	1,746,212
Mar 27, 2026	23.01	24.13	23.01	24.08	24.08	2.64%	6,282,869
Mar 26, 2026	23.80	23.81	23.09	23.46	23.46	-2.09%	3,203,461
Mar 25, 2026	23.28	24.51	23.28	23.96	23.96	4.13%	8,227,292
Mar 24, 2026	23.85	23.88	22.95	23.01	23.01	-0.82%	726,300
Mar 19, 2026	23.12	23.30	21.50	23.20	23.20	0.35%	1,012,532
Mar 18, 2026	22.50	23.35	22.50	23.12	23.12	2.71%	749,409
Mar 17, 2026	22.70	22.99	22.35	22.51	22.51	-0.18%	404,023
Mar 16, 2026	21.98	24.00	21.10	22.55	22.55	1.17%	2,549,030
Mar 13, 2026	22.60	22.60	21.80	22.29	22.29	-1.11%	2,320,970
Mar 12, 2026	23.49	23.70	22.20	22.54	22.54	-0.22%	5,317,536
Mar 11, 2026	21.72	22.59	21.72	22.59	22.59	9.98%	2,056,735
Mar 10, 2026	19.20	20.54	19.20	20.54	20.54	10.02%	499,799
Mar 9, 2026	20.30	20.30	18.41	18.67	18.67	-8.70%	2,336,563
Mar 6, 2026	21.00	21.04	20.07	20.45	20.45	-2.57%	344,237
Mar 5, 2026	20.01	21.10	20.00	20.99	20.99	4.90%	3,794,897
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