Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	1.140	1.190	1.130	1.160	1.160	994,900
2024-03-05	1.150	1.150	1.140	1.140	1.140	501,600
2024-03-04	1.150	1.160	1.140	1.140	1.140	1,387,300
2024-03-01	1.180	1.180	1.150	1.150	1.150	1,785,600
2024-02-29	1.190	1.190	1.180	1.180	1.180	1,105,100
2024-02-28	1.200	1.200	1.180	1.190	1.190	1,262,200
2024-02-27	1.190	1.210	1.190	1.200	1.200	397,300
2024-02-26	1.210	1.210	1.190	1.190	1.190	1,054,700
2024-02-23	1.210	1.220	1.210	1.210	1.210	514,600
2024-02-22	1.220	1.240	1.210	1.210	1.210	827,900
2024-02-21	1.230	1.240	1.220	1.220	1.220	607,500
2024-02-20	1.230	1.250	1.220	1.230	1.230	732,800
2024-02-19	1.280	1.280	1.230	1.230	1.230	693,500
2024-02-16	1.230	1.280	1.220	1.270	1.270	746,100
2024-02-15	1.230	1.240	1.220	1.230	1.230	529,400
2024-02-14	1.230	1.240	1.210	1.230	1.230	254,900
2024-02-13	1.200	1.240	1.200	1.230	1.230	594,300
2024-02-09	1.190	1.200	1.180	1.190	1.190	277,700
2024-02-08	1.200	1.200	1.190	1.190	1.190	484,000
2024-02-07	1.210	1.220	1.190	1.200	1.200	542,300
2024-02-06	1.190	1.220	1.180	1.210	1.210	1,019,100
2024-02-05	1.190	1.200	1.180	1.190	1.190	781,200
2024-02-02	1.200	1.230	1.180	1.190	1.190	1,991,800
2024-01-31	1.230	1.230	1.200	1.200	1.200	2,372,300
2024-01-30	1.360	1.360	1.230	1.230	1.230	9,787,400
2024-01-29	1.490	1.500	1.460	1.460	1.460	585,000
2024-01-26	1.480	1.520	1.470	1.490	1.490	891,600
2024-01-24	1.480	1.500	1.450	1.490	1.490	1,017,200
2024-01-23	1.490	1.500	1.470	1.480	1.480	524,300
2024-01-22	1.430	1.500	1.430	1.500	1.500	1,259,800
2024-01-19	1.400	1.450	1.390	1.420	1.420	753,600
2024-01-18	1.410	1.430	1.380	1.400	1.400	1,554,800
2024-01-17	1.450	1.470	1.390	1.440	1.440	1,731,200
2024-01-16	1.530	1.530	1.450	1.450	1.450	2,102,700
2024-01-15	1.520	1.570	1.510	1.530	1.530	2,865,300
2024-01-12	1.480	1.520	1.460	1.520	1.520	988,200
2024-01-11	1.500	1.510	1.450	1.480	1.480	1,668,600
2024-01-10	1.520	1.530	1.490	1.510	1.510	1,989,100
2024-01-09	1.390	1.540	1.370	1.530	1.530	6,083,600
2024-01-08	1.430	1.430	1.390	1.390	1.390	1,399,700
2024-01-05	1.420	1.430	1.380	1.420	1.420	2,388,200
2024-01-04	1.440	1.440	1.400	1.420	1.420	2,738,600
2024-01-03	1.400	1.450	1.390	1.450	1.450	3,846,600
2024-01-02	1.350	1.410	1.350	1.400	1.400	2,579,100
2023-12-29	1.360	1.370	1.340	1.350	1.350	1,601,900
2023-12-28	1.370	1.390	1.340	1.360	1.360	1,478,500
2023-12-27	1.410	1.420	1.370	1.370	1.370	2,461,000
2023-12-26	1.320	1.430	1.320	1.400	1.400	4,832,900
2023-12-22	1.230	1.330	1.230	1.320	1.320	3,581,300
2023-12-21	1.230	1.240	1.230	1.230	1.230	279,000
2023-12-20	1.230	1.240	1.220	1.230	1.230	726,600
2023-12-19	1.220	1.240	1.210	1.230	1.230	900,100
2023-12-18	1.220	1.220	1.200	1.200	1.200	326,900
2023-12-15	1.210	1.230	1.210	1.220	1.220	346,800
2023-12-14	1.190	1.220	1.190	1.210	1.210	562,700
2023-12-13	1.190	1.200	1.180	1.190	1.190	449,200
2023-12-12	1.180	1.200	1.180	1.180	1.180	557,000
2023-12-11	1.160	1.180	1.160	1.180	1.180	385,500
2023-12-08	1.160	1.170	1.150	1.160	1.160	187,000
2023-12-07	1.170	1.170	1.150	1.150	1.150	983,300

← NewerPage 12 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.