Lotte Chemical Titan Holding BHD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.310	0.310	0.305	0.305	0.305	916,100
2026-10-22	0.310	0.315	0.305	0.310	0.310	1,328,800
2026-10-21	0.305	0.305	0.300	0.305	0.305	1,095,800
2026-10-20	0.305	0.305	0.300	0.305	0.305	1,164,700
2026-10-19	0.305	0.310	0.300	0.305	0.305	1,483,400
2026-10-16	0.305	0.305	0.305	0.305	0.305	830,400
2026-10-15	0.315	0.315	0.305	0.305	0.305	1,109,600
2026-10-14	0.310	0.320	0.305	0.315	0.315	1,618,200
2026-10-13	0.310	0.315	0.305	0.310	0.310	1,394,700
2026-10-12	0.315	0.320	0.310	0.315	0.315	2,061,500
2026-10-09	0.325	0.325	0.315	0.315	0.315	1,248,300
2026-10-08	0.325	0.330	0.320	0.320	0.320	1,517,200
2026-10-07	0.330	0.330	0.320	0.330	0.330	2,149,500
2026-10-06	0.325	0.330	0.325	0.330	0.330	713,100
2026-10-05	0.335	0.335	0.325	0.330	0.330	1,271,500
2026-10-02	0.335	0.340	0.330	0.335	0.335	1,155,000
2026-10-01	0.325	0.335	0.325	0.335	0.335	1,167,000
2026-09-30	0.325	0.330	0.325	0.325	0.325	1,198,700
2026-09-29	0.335	0.335	0.325	0.325	0.325	1,350,300
2026-09-28	0.340	0.340	0.330	0.335	0.335	728,400
2026-09-25	0.345	0.345	0.330	0.335	0.335	1,237,300
2026-09-24	0.330	0.345	0.330	0.345	0.345	2,264,800
2026-09-23	0.330	0.335	0.330	0.330	0.330	859,900
2026-09-22	0.335	0.335	0.325	0.330	0.330	1,677,800
2026-09-21	0.330	0.340	0.325	0.335	0.335	3,372,600
2026-09-18	0.340	0.340	0.330	0.330	0.330	1,841,500
2026-09-17	0.350	0.350	0.335	0.340	0.340	2,038,600
2026-09-16	0.360	0.360	0.360	0.360	0.360	0
2026-09-15	0.370	0.370	0.355	0.360	0.360	1,681,700
2026-09-14	0.360	0.375	0.355	0.370	0.370	4,292,500
2026-09-11	0.350	0.365	0.350	0.355	0.355	7,663,300
2026-09-10	0.350	0.350	0.335	0.350	0.350	2,001,600
2026-09-09	0.350	0.355	0.345	0.345	0.345	3,756,900
2026-09-08	0.330	0.345	0.325	0.345	0.345	1,769,300
2026-09-07	0.325	0.335	0.320	0.330	0.330	2,818,900
2026-09-04	0.330	0.335	0.325	0.325	0.325	2,599,200
2026-09-03	0.340	0.340	0.325	0.335	0.335	1,365,200
2026-09-02	0.330	0.360	0.330	0.340	0.340	6,984,400
2026-09-01	0.330	0.335	0.320	0.325	0.325	1,153,900
2026-08-31	0.325	0.325	0.325	0.325	0.325	0
2026-08-28	0.345	0.345	0.325	0.325	0.325	3,036,600
2026-08-27	0.335	0.345	0.330	0.345	0.345	1,348,900
2026-08-26	0.330	0.350	0.330	0.330	0.330	2,828,700
2026-08-25	0.335	0.335	0.335	0.335	0.335	0
2026-08-24	0.350	0.360	0.330	0.335	0.335	7,712,800
2026-08-21	0.345	0.360	0.320	0.355	0.355	6,250,400
2026-08-20	0.350	0.355	0.345	0.345	0.345	4,986,700
2026-08-19	0.320	0.405	0.320	0.345	0.345	35,528,900
2026-08-18	0.310	0.315	0.305	0.310	0.310	1,283,900
2026-08-17	0.310	0.310	0.300	0.305	0.305	1,007,000
2026-08-14	0.310	0.310	0.305	0.310	0.310	456,400
2026-08-13	0.310	0.315	0.305	0.305	0.305	338,300
2026-08-12	0.310	0.315	0.305	0.315	0.315	467,200
2026-08-11	0.315	0.315	0.305	0.310	0.310	410,000
2026-08-10	0.300	0.315	0.300	0.315	0.315	912,100
2026-08-07	0.310	0.310	0.300	0.300	0.300	2,167,900
2026-08-06	0.330	0.330	0.315	0.315	0.315	509,300
2026-08-05	0.325	0.335	0.325	0.330	0.330	293,500
2026-08-04	0.320	0.335	0.320	0.330	0.330	823,700
2026-08-03	0.320	0.325	0.310	0.325	0.325	738,000

Page 1 of 5 · 257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-08	0.1398 MYR
2022-03-21	0.2100 MYR
2021-11-12	0.1800 MYR
2021-04-30	0.0327 MYR
2020-05-08	0.0700 MYR
2019-05-15	0.1700 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.