Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.000	1.020	0.965	1.000	1.000	1,064,200
2024-08-30	0.975	1.020	0.975	1.020	1.020	1,168,800
2024-08-29	1.020	1.020	0.965	0.975	0.975	2,399,200
2024-08-28	1.040	1.040	1.020	1.020	1.020	533,200
2024-08-27	1.040	1.060	1.020	1.040	1.040	320,800
2024-08-26	1.040	1.050	1.020	1.040	1.040	756,900
2024-08-23	1.050	1.060	1.030	1.040	1.040	714,400
2024-08-22	1.060	1.060	1.040	1.050	1.050	552,800
2024-08-21	1.010	1.060	1.010	1.060	1.060	1,869,700
2024-08-20	1.030	1.030	1.010	1.010	1.010	507,000
2024-08-19	1.020	1.030	1.010	1.030	1.030	445,000
2024-08-16	1.010	1.040	1.010	1.030	1.030	1,018,800
2024-08-15	1.030	1.030	1.000	1.010	1.010	588,300
2024-08-14	1.030	1.050	1.010	1.030	1.030	417,800
2024-08-13	1.030	1.050	1.020	1.040	1.040	735,500
2024-08-12	0.980	1.040	0.980	1.030	1.030	596,800
2024-08-09	0.960	0.995	0.960	0.995	0.995	961,100
2024-08-08	0.980	0.980	0.955	0.960	0.960	716,100
2024-08-07	0.960	0.980	0.945	0.970	0.970	1,526,800
2024-08-06	0.945	0.960	0.930	0.955	0.955	2,400,000
2024-08-05	1.010	1.010	0.940	0.950	0.950	5,378,300
2024-08-02	1.060	1.060	1.000	1.010	1.010	6,057,300
2024-08-01	1.060	1.080	1.050	1.060	1.060	1,274,000
2024-07-31	1.090	1.090	1.060	1.070	1.070	1,045,000
2024-07-30	1.100	1.110	1.080	1.100	1.100	1,720,500
2024-07-29	1.100	1.120	1.100	1.100	1.100	1,025,100
2024-07-26	1.120	1.130	1.080	1.100	1.100	2,669,200
2024-07-25	1.120	1.160	1.100	1.120	1.120	1,360,100
2024-07-24	1.130	1.130	1.120	1.130	1.130	868,700
2024-07-23	1.140	1.150	1.100	1.130	1.130	1,440,300
2024-07-22	1.150	1.160	1.120	1.130	1.130	1,674,000
2024-07-19	1.150	1.170	1.140	1.170	1.170	485,900
2024-07-18	1.160	1.170	1.150	1.150	1.150	683,800
2024-07-17	1.160	1.170	1.150	1.160	1.160	802,500
2024-07-16	1.210	1.210	1.150	1.170	1.170	2,788,700
2024-07-15	1.220	1.230	1.200	1.220	1.220	1,282,500
2024-07-12	1.220	1.240	1.200	1.220	1.220	1,163,500
2024-07-11	1.220	1.230	1.220	1.230	1.230	368,700
2024-07-10	1.240	1.250	1.210	1.220	1.220	1,290,700
2024-07-09	1.260	1.270	1.240	1.250	1.250	713,200
2024-07-05	1.250	1.270	1.240	1.270	1.270	548,200
2024-07-04	1.250	1.260	1.230	1.250	1.250	771,900
2024-07-03	1.280	1.280	1.240	1.260	1.260	950,800
2024-07-02	1.280	1.290	1.250	1.260	1.260	1,213,600
2024-07-01	1.220	1.280	1.220	1.280	1.280	1,421,800
2024-06-28	1.220	1.240	1.210	1.220	1.220	770,800
2024-06-27	1.250	1.250	1.210	1.220	1.220	922,200
2024-06-26	1.210	1.250	1.210	1.250	1.250	1,274,100
2024-06-25	1.240	1.250	1.200	1.210	1.210	1,213,100
2024-06-24	1.290	1.290	1.240	1.250	1.250	2,198,900
2024-06-21	1.200	1.280	1.200	1.280	1.280	2,855,700
2024-06-20	1.250	1.280	1.200	1.210	1.210	4,007,200
2024-06-19	1.280	1.300	1.230	1.250	1.250	3,786,000
2024-06-18	1.280	1.340	1.280	1.280	1.280	3,369,200
2024-06-14	1.330	1.330	1.260	1.280	1.280	5,908,000
2024-06-13	1.210	1.390	1.210	1.330	1.330	15,194,900
2024-06-12	1.170	1.230	1.160	1.200	1.200	5,480,200
2024-06-11	1.120	1.180	1.120	1.170	1.170	5,601,900
2024-06-10	1.070	1.140	1.060	1.120	1.120	3,550,300
2024-06-07	1.050	1.080	1.050	1.070	1.070	840,200

← NewerPage 10 of 21 · 1,239 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.