Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.170	1.180	1.160	1.170	1.170	854,600
2023-12-05	1.180	1.200	1.150	1.180	1.180	1,524,400
2023-12-04	1.170	1.180	1.160	1.180	1.180	155,300
2023-12-01	1.180	1.180	1.160	1.160	1.160	345,500
2023-11-30	1.170	1.190	1.150	1.190	1.190	751,300
2023-11-29	1.190	1.190	1.160	1.160	1.160	923,400
2023-11-28	1.180	1.190	1.180	1.190	1.190	169,000
2023-11-27	1.200	1.210	1.180	1.180	1.180	379,100
2023-11-24	1.240	1.240	1.190	1.200	1.200	1,026,600
2023-11-23	1.230	1.240	1.220	1.240	1.240	801,000
2023-11-22	1.190	1.230	1.190	1.230	1.230	1,201,500
2023-11-21	1.190	1.220	1.180	1.200	1.200	1,029,500
2023-11-20	1.190	1.200	1.180	1.190	1.190	317,100
2023-11-17	1.190	1.210	1.190	1.190	1.190	353,600
2023-11-16	1.170	1.220	1.170	1.190	1.190	1,354,100
2023-11-15	1.180	1.180	1.160	1.170	1.170	534,600
2023-11-14	1.170	1.180	1.160	1.180	1.180	403,000
2023-11-10	1.170	1.180	1.160	1.170	1.170	243,300
2023-11-09	1.170	1.190	1.160	1.170	1.170	517,200
2023-11-08	1.180	1.180	1.150	1.170	1.170	351,600
2023-11-07	1.150	1.180	1.140	1.180	1.180	790,800
2023-11-06	1.120	1.160	1.120	1.140	1.140	422,500
2023-11-03	1.110	1.130	1.110	1.110	1.110	573,800
2023-11-02	1.110	1.120	1.100	1.110	1.110	645,000
2023-11-01	1.130	1.130	1.100	1.110	1.110	1,035,500
2023-10-31	1.130	1.130	1.120	1.130	1.130	690,500
2023-10-30	1.140	1.140	1.110	1.130	1.130	1,232,500
2023-10-27	1.150	1.170	1.130	1.140	1.140	1,275,700
2023-10-26	1.130	1.140	1.120	1.130	1.130	626,500
2023-10-25	1.140	1.140	1.130	1.130	1.130	1,036,000
2023-10-24	1.150	1.160	1.140	1.140	1.140	791,700
2023-10-23	1.160	1.160	1.150	1.150	1.150	73,100
2023-10-20	1.160	1.170	1.150	1.160	1.160	731,900
2023-10-19	1.180	1.190	1.150	1.160	1.160	796,700
2023-10-18	1.190	1.190	1.180	1.190	1.190	308,400
2023-10-17	1.170	1.190	1.170	1.190	1.190	294,100
2023-10-16	1.170	1.180	1.170	1.170	1.170	104,100
2023-10-13	1.190	1.190	1.170	1.180	1.180	151,300
2023-10-12	1.170	1.200	1.160	1.180	1.180	1,083,400
2023-10-11	1.170	1.200	1.170	1.190	1.190	1,015,800
2023-10-10	1.160	1.180	1.160	1.160	1.160	287,800
2023-10-09	1.160	1.170	1.150	1.160	1.160	513,100
2023-10-06	1.150	1.170	1.140	1.160	1.160	568,500
2023-10-05	1.150	1.160	1.130	1.140	1.140	579,400
2023-10-04	1.160	1.170	1.130	1.150	1.150	1,375,300
2023-10-03	1.160	1.170	1.150	1.160	1.160	756,600
2023-10-02	1.160	1.170	1.160	1.170	1.170	641,900
2023-09-29	1.190	1.190	1.160	1.160	1.160	1,096,000
2023-09-27	1.200	1.200	1.190	1.190	1.190	401,100
2023-09-26	1.190	1.210	1.180	1.200	1.200	527,100
2023-09-25	1.210	1.230	1.190	1.190	1.190	500,800
2023-09-22	1.190	1.220	1.180	1.210	1.210	534,700
2023-09-21	1.200	1.210	1.180	1.190	1.190	620,700
2023-09-20	1.220	1.220	1.190	1.200	1.200	720,100
2023-09-19	1.190	1.220	1.180	1.220	1.220	1,086,100
2023-09-18	1.180	1.190	1.180	1.180	1.180	453,500
2023-09-15	1.200	1.200	1.180	1.180	1.180	701,000
2023-09-14	1.180	1.190	1.170	1.180	1.180	519,200
2023-09-13	1.180	1.190	1.170	1.170	1.170	482,700
2023-09-12	1.190	1.190	1.170	1.180	1.180	886,500

← NewerPage 13 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.