Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	1.370	1.380	1.360	1.360	1.360	634,700
2022-12-13	1.400	1.400	1.360	1.360	1.360	761,500
2022-12-12	1.410	1.420	1.390	1.400	1.400	363,600
2022-12-09	1.430	1.440	1.410	1.410	1.410	443,300
2022-12-08	1.460	1.460	1.420	1.450	1.450	864,600
2022-12-07	1.590	1.610	1.580	1.590	1.450	1,586,500
2022-12-06	1.600	1.620	1.580	1.590	1.450	1,127,300
2022-12-05	1.560	1.620	1.560	1.600	1.459	1,125,800
2022-12-02	1.610	1.620	1.550	1.560	1.423	2,133,600
2022-12-01	1.620	1.630	1.600	1.610	1.468	1,266,400
2022-11-30	1.600	1.630	1.590	1.620	1.478	1,829,200
2022-11-29	1.590	1.650	1.590	1.590	1.450	3,089,500
2022-11-25	1.530	1.600	1.530	1.580	1.441	2,968,200
2022-11-24	1.420	1.490	1.420	1.460	1.332	1,162,300
2022-11-23	1.380	1.420	1.380	1.420	1.295	609,600
2022-11-22	1.350	1.420	1.350	1.380	1.259	1,752,600
2022-11-21	1.290	1.340	1.290	1.340	1.222	832,300
2022-11-17	1.270	1.310	1.270	1.300	1.186	900,000
2022-11-16	1.300	1.300	1.270	1.270	1.158	1,226,300
2022-11-15	1.270	1.310	1.270	1.300	1.186	1,567,000
2022-11-14	1.270	1.290	1.260	1.270	1.158	574,400
2022-11-11	1.290	1.310	1.270	1.270	1.158	1,083,700
2022-11-10	1.260	1.300	1.260	1.270	1.158	728,400
2022-11-09	1.270	1.280	1.250	1.280	1.168	623,900
2022-11-08	1.250	1.270	1.250	1.270	1.158	470,800
2022-11-07	1.280	1.280	1.250	1.250	1.140	1,180,600
2022-11-04	1.270	1.290	1.250	1.280	1.168	815,200
2022-11-03	1.300	1.300	1.260	1.260	1.149	1,783,600
2022-11-02	1.300	1.320	1.290	1.300	1.186	1,174,400
2022-11-01	1.310	1.320	1.300	1.300	1.186	1,133,500
2022-10-31	1.320	1.330	1.300	1.310	1.195	1,392,200
2022-10-28	1.350	1.360	1.310	1.320	1.204	6,028,800
2022-10-27	1.390	1.490	1.390	1.470	1.341	2,402,600
2022-10-26	1.360	1.410	1.360	1.390	1.268	963,700
2022-10-25	1.370	1.390	1.360	1.360	1.240	733,600
2022-10-21	1.340	1.380	1.340	1.380	1.259	839,700
2022-10-20	1.360	1.370	1.340	1.340	1.222	2,062,100
2022-10-19	1.380	1.390	1.350	1.360	1.240	1,512,700
2022-10-18	1.360	1.380	1.350	1.370	1.250	868,300
2022-10-17	1.350	1.380	1.340	1.360	1.240	434,800
2022-10-14	1.390	1.390	1.340	1.350	1.231	1,090,800
2022-10-13	1.330	1.380	1.330	1.360	1.240	449,400
2022-10-12	1.330	1.360	1.330	1.340	1.222	744,600
2022-10-11	1.390	1.390	1.330	1.330	1.213	1,480,600
2022-10-07	1.400	1.420	1.380	1.400	1.277	465,800
2022-10-06	1.360	1.410	1.360	1.400	1.277	822,900
2022-10-05	1.380	1.420	1.360	1.360	1.240	3,698,400
2022-10-04	1.360	1.370	1.340	1.360	1.240	1,586,000
2022-10-03	1.330	1.390	1.310	1.320	1.204	1,948,800
2022-09-30	1.440	1.460	1.340	1.340	1.222	6,187,000
2022-09-29	1.480	1.500	1.440	1.440	1.313	1,401,100
2022-09-28	1.520	1.540	1.440	1.470	1.341	1,160,800
2022-09-27	1.580	1.580	1.510	1.520	1.386	1,244,200
2022-09-26	1.640	1.640	1.580	1.590	1.450	594,500
2022-09-23	1.630	1.640	1.630	1.630	1.487	330,200
2022-09-22	1.650	1.660	1.630	1.640	1.496	493,800
2022-09-21	1.680	1.690	1.650	1.650	1.505	614,600
2022-09-20	1.690	1.700	1.680	1.680	1.532	350,900
2022-09-19	1.680	1.710	1.680	1.680	1.532	743,100
2022-09-15	1.690	1.710	1.680	1.680	1.532	717,300

← NewerPage 17 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.