Lotte Chemical Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.50	29.15	28.25	28.71	28.71	1.23%	7,846,104
Jun 17, 2026	28.73	28.93	28.30	28.36	28.36	-0.56%	12,578,090
Jun 16, 2026	28.56	29.00	27.87	28.52	28.52	-0.59%	108,119,600
Jun 15, 2026	29.05	29.25	28.60	28.69	28.69	-0.28%	1,463,175
Jun 12, 2026	29.19	29.51	28.56	28.77	28.77	-0.66%	1,508,376
Jun 11, 2026	28.50	29.10	28.21	28.96	28.96	0.66%	1,299,551
Jun 10, 2026	29.15	29.37	28.56	28.77	28.77	-1.44%	1,954,284
Jun 9, 2026	29.25	30.20	28.99	29.19	29.19	1.14%	13,722,890
Jun 8, 2026	27.80	29.00	27.65	28.86	28.86	2.89%	3,759,977
Jun 5, 2026	27.51	28.80	27.51	28.05	28.05	2.22%	2,209,838
Jun 4, 2026	27.89	28.23	27.30	27.44	27.44	-1.61%	1,722,024
Jun 3, 2026	28.11	28.57	27.75	27.89	27.89	-2.14%	1,152,281
Jun 2, 2026	28.07	29.21	28.05	28.50	28.50	0.32%	4,877,130
Jun 1, 2026	29.00	29.10	28.25	28.41	28.41	-2.03%	1,222,607
May 29, 2026	28.15	30.32	28.15	29.00	29.00	3.57%	15,413,810
May 25, 2026	27.11	28.10	26.90	28.00	28.00	3.82%	2,688,764
May 22, 2026	27.15	27.35	26.85	26.97	26.97	-0.19%	639,651
May 21, 2026	26.66	27.15	26.35	27.02	27.02	1.85%	833,108
May 20, 2026	26.50	26.79	26.10	26.53	26.53	1.14%	837,757
May 19, 2026	26.45	26.60	25.60	26.23	26.23	0.81%	531,875
May 18, 2026	26.84	26.84	26.00	26.02	26.02	-2.47%	656,513
May 15, 2026	26.99	27.45	26.50	26.68	26.68	-1.15%	1,376,199
May 14, 2026	27.27	27.30	26.85	26.99	26.99	-0.04%	677,212
May 13, 2026	27.35	27.40	26.90	27.00	27.00	-0.99%	1,133,988
May 12, 2026	27.38	27.70	27.07	27.27	27.27	-0.58%	890,442
May 11, 2026	27.20	27.65	27.00	27.43	27.43	0.11%	449,776
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