Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.190	1.190	1.170	1.180	1.180	886,500
2023-09-11	1.190	1.200	1.190	1.190	1.190	413,900
2023-09-08	1.200	1.210	1.190	1.190	1.190	868,100
2023-09-07	1.210	1.210	1.190	1.200	1.200	765,400
2023-09-06	1.220	1.220	1.210	1.210	1.210	133,800
2023-09-05	1.240	1.260	1.200	1.210	1.210	1,142,300
2023-09-04	1.230	1.240	1.210	1.240	1.240	332,900
2023-09-01	1.250	1.250	1.220	1.230	1.230	413,800
2023-08-30	1.260	1.280	1.230	1.230	1.230	1,255,600
2023-08-29	1.210	1.270	1.210	1.250	1.250	1,222,100
2023-08-28	1.170	1.230	1.170	1.210	1.210	765,300
2023-08-25	1.160	1.190	1.150	1.170	1.170	597,900
2023-08-24	1.160	1.170	1.150	1.150	1.150	328,700
2023-08-23	1.160	1.170	1.150	1.150	1.150	105,900
2023-08-22	1.150	1.160	1.150	1.150	1.150	455,100
2023-08-21	1.150	1.170	1.140	1.150	1.150	1,249,200
2023-08-18	1.160	1.170	1.150	1.150	1.150	684,700
2023-08-17	1.160	1.170	1.150	1.160	1.160	663,500
2023-08-16	1.150	1.170	1.150	1.160	1.160	552,000
2023-08-15	1.150	1.160	1.150	1.150	1.150	425,300
2023-08-14	1.160	1.160	1.150	1.160	1.160	527,000
2023-08-11	1.160	1.170	1.150	1.160	1.160	345,100
2023-08-10	1.170	1.170	1.160	1.160	1.160	91,200
2023-08-09	1.160	1.180	1.150	1.160	1.160	708,600
2023-08-08	1.160	1.170	1.150	1.150	1.150	361,300
2023-08-07	1.150	1.160	1.140	1.160	1.160	538,300
2023-08-04	1.150	1.170	1.140	1.150	1.150	282,100
2023-08-03	1.130	1.150	1.130	1.150	1.150	813,100
2023-08-02	1.130	1.150	1.130	1.140	1.140	713,400
2023-08-01	1.140	1.150	1.130	1.150	1.150	562,000
2023-07-31	1.160	1.160	1.130	1.140	1.140	2,548,300
2023-07-28	1.190	1.190	1.150	1.160	1.160	3,450,700
2023-07-27	1.250	1.280	1.250	1.250	1.250	585,000
2023-07-26	1.240	1.250	1.230	1.250	1.250	397,700
2023-07-25	1.240	1.250	1.230	1.240	1.240	553,400
2023-07-24	1.250	1.250	1.240	1.240	1.240	548,800
2023-07-21	1.250	1.260	1.240	1.250	1.250	381,600
2023-07-20	1.240	1.260	1.230	1.240	1.240	1,215,200
2023-07-18	1.240	1.260	1.230	1.250	1.250	390,500
2023-07-17	1.250	1.260	1.240	1.250	1.250	512,600
2023-07-14	1.270	1.290	1.230	1.260	1.260	2,119,700
2023-07-13	1.250	1.290	1.250	1.260	1.260	1,184,400
2023-07-12	1.200	1.270	1.200	1.250	1.250	1,460,400
2023-07-11	1.200	1.210	1.190	1.190	1.190	280,300
2023-07-10	1.190	1.210	1.190	1.200	1.200	493,700
2023-07-07	1.190	1.210	1.190	1.190	1.190	222,900
2023-07-06	1.200	1.210	1.190	1.210	1.210	102,300
2023-07-05	1.220	1.220	1.200	1.210	1.210	122,500
2023-07-04	1.190	1.210	1.190	1.210	1.210	247,300
2023-07-03	1.170	1.190	1.170	1.190	1.190	169,700
2023-06-30	1.180	1.200	1.170	1.170	1.170	259,000
2023-06-28	1.170	1.180	1.170	1.170	1.170	341,500
2023-06-27	1.190	1.200	1.170	1.170	1.170	790,200
2023-06-26	1.190	1.200	1.190	1.190	1.190	129,300
2023-06-23	1.220	1.220	1.190	1.190	1.190	250,100
2023-06-22	1.210	1.230	1.200	1.220	1.220	971,300
2023-06-21	1.190	1.220	1.180	1.200	1.200	494,900
2023-06-20	1.210	1.220	1.190	1.190	1.190	418,700
2023-06-19	1.250	1.260	1.200	1.230	1.230	584,500
2023-06-16	1.170	1.270	1.160	1.270	1.270	1,245,100

← NewerPage 14 of 21 · 1,246 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.