Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	1.050	1.060	1.040	1.050	1.050	794,000
2024-06-05	1.040	1.060	1.030	1.050	1.050	600,500
2024-06-04	1.080	1.080	1.020	1.030	1.030	1,514,500
2024-05-31	1.020	1.090	1.010	1.090	1.090	3,740,800
2024-05-30	1.030	1.040	1.020	1.030	1.030	578,500
2024-05-29	1.030	1.040	1.020	1.030	1.030	662,300
2024-05-28	1.040	1.050	1.020	1.030	1.030	743,100
2024-05-27	1.050	1.060	1.030	1.040	1.040	907,000
2024-05-24	1.050	1.060	1.020	1.040	1.040	1,158,300
2024-05-23	1.050	1.080	1.050	1.060	1.060	796,100
2024-05-21	1.070	1.080	1.040	1.050	1.050	1,829,100
2024-05-20	1.030	1.070	1.030	1.060	1.060	2,605,100
2024-05-17	1.010	1.040	1.000	1.030	1.030	3,103,500
2024-05-16	1.020	1.040	1.000	1.010	1.010	4,077,000
2024-05-15	0.995	1.060	0.995	1.020	1.020	9,385,400
2024-05-14	1.010	1.010	0.995	0.995	0.995	1,323,900
2024-05-13	1.000	1.030	1.000	1.000	1.000	3,232,700
2024-05-10	0.990	1.010	0.990	1.000	1.000	2,002,300
2024-05-09	0.990	1.010	0.985	0.990	0.990	3,407,900
2024-05-08	1.000	1.010	0.990	0.990	0.990	2,453,700
2024-05-07	1.020	1.020	0.995	1.000	1.000	4,725,600
2024-05-06	1.060	1.070	1.010	1.020	1.020	4,726,200
2024-05-03	1.080	1.090	1.060	1.070	1.070	2,253,800
2024-05-02	1.110	1.110	1.090	1.100	1.100	244,600
2024-04-30	1.080	1.130	1.080	1.100	1.100	1,166,900
2024-04-29	1.090	1.100	1.080	1.080	1.080	730,600
2024-04-26	1.090	1.100	1.090	1.090	1.090	408,000
2024-04-25	1.090	1.120	1.090	1.090	1.090	844,200
2024-04-24	1.100	1.100	1.090	1.090	1.090	434,100
2024-04-23	1.070	1.110	1.070	1.100	1.100	1,260,000
2024-04-22	1.080	1.090	1.070	1.070	1.070	688,000
2024-04-19	1.100	1.100	1.070	1.080	1.080	1,205,600
2024-04-18	1.100	1.110	1.090	1.100	1.100	398,900
2024-04-17	1.100	1.120	1.080	1.100	1.100	781,000
2024-04-16	1.120	1.120	1.080	1.100	1.100	3,460,100
2024-04-15	1.140	1.150	1.120	1.120	1.120	1,446,700
2024-04-12	1.150	1.150	1.130	1.140	1.140	828,200
2024-04-09	1.150	1.150	1.140	1.150	1.150	407,900
2024-04-08	1.130	1.150	1.130	1.150	1.150	864,600
2024-04-05	1.130	1.140	1.120	1.130	1.130	1,468,700
2024-04-04	1.140	1.150	1.120	1.130	1.130	1,246,800
2024-04-03	1.130	1.140	1.120	1.140	1.140	787,100
2024-04-02	1.130	1.140	1.120	1.140	1.140	722,700
2024-04-01	1.130	1.150	1.120	1.130	1.130	1,389,700
2024-03-29	1.130	1.140	1.120	1.130	1.130	1,443,600
2024-03-27	1.140	1.140	1.120	1.130	1.130	1,455,900
2024-03-26	1.120	1.160	1.110	1.140	1.140	957,700
2024-03-25	1.140	1.140	1.110	1.120	1.120	2,744,400
2024-03-22	1.150	1.160	1.140	1.150	1.150	623,700
2024-03-21	1.150	1.160	1.140	1.160	1.160	1,349,200
2024-03-20	1.150	1.180	1.140	1.150	1.150	2,052,400
2024-03-19	1.150	1.160	1.140	1.150	1.150	656,200
2024-03-18	1.150	1.160	1.130	1.150	1.150	973,600
2024-03-15	1.180	1.180	1.120	1.140	1.140	1,443,300
2024-03-14	1.160	1.190	1.140	1.150	1.150	1,389,500
2024-03-13	1.210	1.220	1.150	1.160	1.160	1,497,100
2024-03-12	1.220	1.230	1.200	1.210	1.210	790,800
2024-03-11	1.130	1.220	1.130	1.210	1.210	1,996,600
2024-03-08	1.140	1.150	1.090	1.150	1.150	4,620,200
2024-03-07	1.130	1.150	1.120	1.130	1.130	2,185,700

← NewerPage 11 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.