Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.160	1.180	1.160	1.170	1.170	258,600
2023-06-14	1.160	1.180	1.150	1.160	1.160	375,100
2023-06-13	1.170	1.170	1.150	1.160	1.160	347,700
2023-06-12	1.170	1.190	1.150	1.170	1.170	412,700
2023-06-09	1.150	1.190	1.150	1.170	1.170	395,000
2023-06-08	1.160	1.180	1.150	1.150	1.150	676,400
2023-06-07	1.170	1.200	1.150	1.150	1.150	478,200
2023-06-06	1.230	1.230	1.160	1.170	1.170	1,025,200
2023-06-02	1.220	1.260	1.190	1.230	1.230	1,526,600
2023-06-01	1.180	1.240	1.170	1.230	1.230	1,258,100
2023-05-31	1.170	1.190	1.160	1.190	1.190	658,500
2023-05-30	1.140	1.170	1.130	1.170	1.170	510,500
2023-05-29	1.140	1.150	1.120	1.130	1.130	912,500
2023-05-26	1.150	1.160	1.130	1.140	1.140	602,800
2023-05-25	1.110	1.160	1.110	1.150	1.150	782,500
2023-05-24	1.110	1.140	1.100	1.110	1.110	1,277,200
2023-05-23	1.130	1.140	1.100	1.110	1.110	2,492,100
2023-05-22	1.160	1.160	1.120	1.130	1.130	2,312,300
2023-05-19	1.170	1.180	1.150	1.160	1.160	1,257,200
2023-05-18	1.170	1.170	1.160	1.170	1.170	1,155,500
2023-05-17	1.170	1.180	1.160	1.170	1.170	517,000
2023-05-16	1.180	1.180	1.170	1.170	1.170	245,400
2023-05-15	1.170	1.180	1.170	1.170	1.170	284,400
2023-05-12	1.200	1.200	1.160	1.170	1.170	2,198,700
2023-05-11	1.200	1.210	1.190	1.200	1.200	911,500
2023-05-10	1.210	1.220	1.190	1.200	1.200	1,435,400
2023-05-09	1.220	1.230	1.210	1.210	1.210	379,000
2023-05-08	1.210	1.240	1.210	1.220	1.220	509,800
2023-05-05	1.230	1.240	1.210	1.210	1.210	1,258,200
2023-05-03	1.250	1.260	1.230	1.230	1.230	1,846,600
2023-05-02	1.250	1.280	1.250	1.260	1.260	274,100
2023-04-28	1.280	1.280	1.250	1.250	1.250	2,643,300
2023-04-27	1.330	1.330	1.290	1.300	1.300	944,300
2023-04-26	1.320	1.340	1.310	1.330	1.330	856,700
2023-04-25	1.300	1.350	1.300	1.330	1.330	430,900
2023-04-20	1.300	1.310	1.290	1.300	1.300	339,000
2023-04-19	1.310	1.330	1.280	1.300	1.300	1,565,200
2023-04-18	1.320	1.320	1.300	1.300	1.300	327,600
2023-04-17	1.320	1.320	1.290	1.310	1.310	1,069,500
2023-04-14	1.320	1.350	1.320	1.320	1.320	617,500
2023-04-13	1.350	1.350	1.320	1.320	1.320	607,500
2023-04-12	1.360	1.370	1.340	1.350	1.350	574,900
2023-04-11	1.360	1.370	1.350	1.360	1.360	284,100
2023-04-10	1.360	1.370	1.350	1.360	1.360	254,100
2023-04-07	1.350	1.380	1.350	1.350	1.350	260,700
2023-04-06	1.340	1.360	1.340	1.340	1.340	237,700
2023-04-05	1.340	1.350	1.330	1.340	1.340	291,900
2023-04-04	1.370	1.380	1.340	1.340	1.340	534,100
2023-04-03	1.360	1.390	1.360	1.370	1.370	633,400
2023-03-31	1.330	1.350	1.330	1.350	1.350	564,100
2023-03-30	1.330	1.350	1.310	1.320	1.320	879,500
2023-03-29	1.300	1.330	1.290	1.310	1.310	617,600
2023-03-28	1.280	1.310	1.280	1.290	1.290	451,500
2023-03-27	1.300	1.310	1.280	1.290	1.290	843,800
2023-03-24	1.310	1.310	1.290	1.290	1.290	1,068,500
2023-03-23	1.310	1.330	1.300	1.300	1.300	809,000
2023-03-22	1.300	1.340	1.300	1.310	1.310	466,600
2023-03-21	1.310	1.310	1.280	1.290	1.290	910,100
2023-03-20	1.340	1.340	1.300	1.300	1.300	551,500
2023-03-17	1.300	1.340	1.300	1.330	1.330	651,900

← NewerPage 15 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.