Lotte Chemical Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	28.21	28.23	27.30	27.46	27.46	-2.14%	3,920,627
Aug 28, 2026	28.35	28.35	27.91	28.06	28.06	-0.18%	4,078,511
Aug 27, 2026	28.48	28.50	27.99	28.11	28.11	-0.28%	2,833,593
Aug 25, 2026	28.00	28.65	27.71	28.19	28.19	2.58%	15,914,541
Aug 24, 2026	27.50	27.60	27.06	27.48	27.48	0.62%	2,700,263
Aug 21, 2026	27.09	27.65	27.06	27.31	27.31	1.11%	6,804,208
Aug 20, 2026	27.07	27.20	26.77	27.01	27.01	-0.11%	3,641,208
Aug 19, 2026	27.03	27.60	26.97	27.04	27.04	0.22%	5,599,362
Aug 18, 2026	27.54	27.60	26.85	26.98	26.98	-2.03%	4,921,948
Aug 17, 2026	27.60	27.98	27.35	27.54	27.54	0.11%	4,741,883
Aug 13, 2026	27.70	27.95	27.41	27.51	27.51	-0.58%	4,109,443
Aug 12, 2026	27.99	28.14	27.60	27.67	27.67	-1.14%	4,263,992
Aug 11, 2026	27.84	28.40	27.72	27.99	27.99	0.86%	15,435,620
Aug 10, 2026	27.30	27.90	26.80	27.75	27.75	2.25%	9,148,156
Aug 7, 2026	27.14	27.50	27.00	27.14	27.14	-0.22%	1,976,369
Aug 6, 2026	27.24	27.31	27.08	27.20	27.20	0.29%	3,062,090
Aug 5, 2026	27.25	27.30	26.88	27.12	27.12	0.78%	2,401,867
Aug 4, 2026	27.38	27.38	26.85	26.91	26.91	-1.39%	1,882,402
Aug 3, 2026	27.47	27.47	26.91	27.29	27.29	1.19%	3,318,573
Jul 31, 2026	27.26	27.43	26.90	26.97	26.97	-0.59%	2,303,644
Jul 30, 2026	27.08	27.40	26.91	27.13	27.13	-0.70%	3,822,190
Jul 29, 2026	27.48	27.55	27.20	27.32	27.32	-1.37%	1,734,267
Jul 28, 2026	27.90	28.20	27.35	27.70	27.70	0.07%	6,372,615
Jul 27, 2026	27.21	27.80	27.05	27.68	27.68	3.25%	7,755,160
Jul 24, 2026	28.00	28.00	26.37	26.81	26.81	-2.89%	10,909,920
Jul 23, 2026	29.32	29.85	28.80	29.12	27.61	-0.65%	18,450,320
Jul 22, 2026	29.03	29.56	28.90	29.31	27.79	-0.03%	7,613,648
Jul 21, 2026	29.93	30.10	29.25	29.32	27.80	-1.11%	11,614,091
Jul 20, 2026	28.89	29.91	28.35	29.65	28.11	1.86%	17,575,908
Jul 17, 2026	30.48	30.50	28.97	29.11	27.60	-4.34%	17,830,259
Jul 16, 2026	30.70	31.48	28.63	30.43	28.85	-0.49%	70,092,212
Jul 15, 2026	30.53	31.40	30.14	30.58	28.99	0.79%	8,456,360
Jul 14, 2026	31.30	31.40	30.10	30.34	28.77	-4.08%	14,499,201
Jul 13, 2026	31.00	32.91	30.80	31.63	29.99	0.54%	42,778,136
Jul 10, 2026	30.70	31.75	30.70	31.46	29.83	3.38%	33,037,004
Jul 9, 2026	29.35	30.58	29.25	30.43	28.85	3.08%	12,838,937
Jul 8, 2026	30.01	30.54	29.00	29.52	27.99	-3.34%	13,844,647
Jul 7, 2026	31.00	31.00	29.96	30.54	28.96	-0.07%	16,918,972
Jul 6, 2026	29.90	30.95	29.80	30.56	28.97	4.02%	42,069,179
Jul 3, 2026	28.75	29.61	28.75	29.38	27.86	3.20%	21,059,671
Jul 2, 2026	28.40	29.05	28.00	28.47	26.99	0.99%	12,334,165
Jul 1, 2026	28.20	28.75	28.08	28.19	26.73	0.43%	13,241,887
Jun 30, 2026	27.65	28.35	27.63	28.07	26.61	1.92%	3,292,980
Jun 29, 2026	28.07	28.24	27.50	27.54	26.11	-1.89%	6,222,193
Jun 24, 2026	28.30	28.53	28.01	28.07	26.61	-0.53%	4,843,195
Jun 23, 2026	28.86	28.86	28.00	28.22	26.76	-1.16%	4,181,030
Jun 22, 2026	28.79	29.10	28.25	28.55	27.07	0.32%	10,743,831
Jun 19, 2026	29.05	29.95	28.10	28.46	26.98	-0.87%	31,177,840
Jun 18, 2026	28.50	29.15	28.25	28.71	27.22	1.23%	7,846,104
Jun 17, 2026	28.73	28.93	28.30	28.36	26.89	-0.56%	12,578,090