Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	1.310	1.320	1.290	1.300	1.300	1,101,300
2023-03-15	1.320	1.330	1.310	1.330	1.330	302,900
2023-03-14	1.330	1.340	1.300	1.310	1.310	1,814,800
2023-03-13	1.350	1.350	1.330	1.330	1.330	586,100
2023-03-10	1.360	1.360	1.350	1.350	1.350	264,200
2023-03-09	1.360	1.380	1.350	1.360	1.360	477,500
2023-03-08	1.360	1.370	1.350	1.350	1.350	1,023,000
2023-03-07	1.370	1.370	1.350	1.350	1.350	287,900
2023-03-06	1.400	1.400	1.350	1.360	1.360	1,073,800
2023-03-03	1.370	1.390	1.360	1.370	1.370	264,200
2023-03-02	1.350	1.390	1.350	1.360	1.360	552,300
2023-03-01	1.380	1.380	1.350	1.360	1.360	937,300
2023-02-28	1.370	1.430	1.360	1.380	1.380	1,349,600
2023-02-27	1.380	1.400	1.360	1.380	1.380	500,500
2023-02-24	1.400	1.400	1.360	1.380	1.380	1,243,800
2023-02-23	1.440	1.440	1.360	1.400	1.400	586,400
2023-02-22	1.440	1.460	1.430	1.440	1.440	771,500
2023-02-21	1.450	1.450	1.420	1.440	1.440	534,400
2023-02-20	1.450	1.460	1.430	1.440	1.440	761,400
2023-02-17	1.400	1.450	1.380	1.440	1.440	922,300
2023-02-16	1.400	1.420	1.380	1.400	1.400	776,600
2023-02-15	1.380	1.400	1.380	1.400	1.400	411,400
2023-02-14	1.370	1.380	1.360	1.380	1.380	350,000
2023-02-13	1.380	1.390	1.360	1.370	1.370	829,700
2023-02-10	1.360	1.400	1.350	1.380	1.380	836,000
2023-02-09	1.370	1.380	1.350	1.360	1.360	607,600
2023-02-08	1.340	1.380	1.340	1.370	1.370	832,500
2023-02-07	1.410	1.410	1.330	1.340	1.340	4,196,000
2023-02-03	1.450	1.450	1.390	1.420	1.420	3,085,500
2023-02-02	1.480	1.480	1.410	1.460	1.460	4,475,100
2023-01-31	1.580	1.590	1.560	1.570	1.570	725,300
2023-01-30	1.590	1.600	1.570	1.580	1.580	863,300
2023-01-27	1.590	1.600	1.570	1.590	1.590	548,300
2023-01-26	1.590	1.600	1.580	1.590	1.590	379,100
2023-01-25	1.590	1.600	1.580	1.590	1.590	265,000
2023-01-20	1.590	1.610	1.570	1.590	1.590	845,600
2023-01-19	1.570	1.590	1.560	1.570	1.570	281,100
2023-01-18	1.570	1.590	1.560	1.570	1.570	430,800
2023-01-17	1.560	1.590	1.560	1.570	1.570	290,700
2023-01-16	1.560	1.570	1.550	1.560	1.560	373,800
2023-01-13	1.580	1.590	1.550	1.550	1.550	648,800
2023-01-12	1.580	1.600	1.560	1.580	1.580	561,100
2023-01-11	1.560	1.590	1.550	1.570	1.570	723,900
2023-01-10	1.600	1.600	1.540	1.550	1.550	748,000
2023-01-09	1.480	1.600	1.480	1.590	1.590	1,665,700
2023-01-06	1.500	1.500	1.470	1.470	1.470	584,600
2023-01-05	1.480	1.510	1.470	1.500	1.500	546,000
2023-01-04	1.460	1.490	1.460	1.470	1.470	660,300
2023-01-03	1.420	1.480	1.420	1.460	1.460	1,208,300
2022-12-30	1.430	1.430	1.420	1.420	1.420	350,800
2022-12-29	1.430	1.430	1.400	1.430	1.430	497,900
2022-12-28	1.410	1.430	1.380	1.420	1.420	770,900
2022-12-27	1.390	1.430	1.380	1.400	1.400	735,100
2022-12-23	1.360	1.380	1.340	1.380	1.380	478,600
2022-12-22	1.360	1.360	1.340	1.360	1.360	265,100
2022-12-21	1.340	1.360	1.330	1.350	1.350	1,184,900
2022-12-20	1.370	1.370	1.330	1.340	1.340	1,664,000
2022-12-19	1.380	1.400	1.370	1.370	1.370	543,100
2022-12-16	1.380	1.390	1.360	1.370	1.370	335,400
2022-12-15	1.360	1.400	1.360	1.380	1.380	541,800

← NewerPage 16 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.