Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	1.690	1.690	1.680	1.690	1.541	422,800
2022-09-13	1.690	1.700	1.690	1.690	1.541	199,300
2022-09-12	1.700	1.710	1.680	1.690	1.541	933,700
2022-09-09	1.690	1.710	1.680	1.710	1.560	266,800
2022-09-08	1.700	1.700	1.690	1.690	1.541	660,600
2022-09-07	1.710	1.720	1.690	1.690	1.541	1,140,900
2022-09-06	1.710	1.720	1.700	1.710	1.560	308,600
2022-09-05	1.710	1.720	1.700	1.700	1.551	535,300
2022-09-02	1.740	1.740	1.710	1.710	1.560	332,400
2022-09-01	1.710	1.740	1.710	1.730	1.578	712,300
2022-08-30	1.710	1.730	1.710	1.710	1.560	178,100
2022-08-29	1.720	1.730	1.710	1.710	1.560	565,800
2022-08-26	1.720	1.730	1.720	1.730	1.578	357,600
2022-08-25	1.720	1.740	1.710	1.710	1.560	884,700
2022-08-24	1.720	1.730	1.710	1.720	1.569	733,400
2022-08-23	1.720	1.740	1.710	1.720	1.569	652,300
2022-08-22	1.740	1.740	1.720	1.720	1.569	555,500
2022-08-19	1.750	1.770	1.740	1.750	1.596	654,100
2022-08-18	1.760	1.780	1.740	1.740	1.587	960,400
2022-08-17	1.740	1.780	1.730	1.760	1.605	783,400
2022-08-16	1.720	1.740	1.720	1.730	1.578	496,100
2022-08-15	1.780	1.780	1.710	1.720	1.569	2,210,900
2022-08-12	1.780	1.790	1.760	1.770	1.614	405,900
2022-08-11	1.790	1.790	1.760	1.770	1.614	644,300
2022-08-10	1.810	1.810	1.770	1.770	1.614	1,671,000
2022-08-09	1.810	1.820	1.800	1.810	1.651	279,900
2022-08-08	1.810	1.820	1.800	1.810	1.651	728,300
2022-08-05	1.820	1.830	1.810	1.810	1.651	369,800
2022-08-04	1.820	1.850	1.800	1.810	1.651	1,789,300
2022-08-03	1.810	1.830	1.810	1.830	1.669	763,200
2022-08-02	1.850	1.860	1.810	1.830	1.669	2,112,200
2022-08-01	1.900	1.900	1.870	1.880	1.715	1,290,300
2022-07-29	1.930	1.930	1.880	1.910	1.742	3,037,300
2022-07-28	1.990	2.020	1.990	2.010	1.833	702,600
2022-07-27	2.000	2.000	1.980	1.990	1.815	312,900
2022-07-26	2.010	2.010	1.980	2.000	1.824	398,600
2022-07-25	2.050	2.050	1.980	2.010	1.833	391,200
2022-07-22	1.940	2.050	1.930	2.050	1.870	783,600
2022-07-21	1.930	1.950	1.930	1.930	1.760	137,400
2022-07-20	1.920	1.950	1.920	1.920	1.751	399,800
2022-07-19	1.920	1.930	1.910	1.920	1.751	387,900
2022-07-18	1.920	1.930	1.920	1.920	1.751	131,800
2022-07-15	1.940	1.940	1.910	1.930	1.760	249,300
2022-07-14	1.950	1.950	1.910	1.920	1.751	328,800
2022-07-13	1.920	1.940	1.910	1.940	1.769	251,100
2022-07-12	1.940	1.940	1.900	1.920	1.751	580,600
2022-07-08	1.940	1.960	1.910	1.930	1.760	443,200
2022-07-07	1.910	1.930	1.910	1.930	1.760	295,700
2022-07-06	1.930	1.960	1.910	1.930	1.760	513,400
2022-07-05	1.930	1.950	1.920	1.920	1.751	137,400
2022-07-04	1.950	1.960	1.930	1.930	1.760	215,400
2022-07-01	1.930	1.960	1.930	1.930	1.760	139,700
2022-06-30	1.930	1.970	1.930	1.970	1.797	284,100
2022-06-29	1.960	1.960	1.920	1.930	1.760	317,100
2022-06-28	1.940	1.970	1.940	1.960	1.788	183,200
2022-06-27	1.950	1.970	1.940	1.960	1.788	184,100
2022-06-24	1.920	1.940	1.910	1.940	1.769	412,300
2022-06-23	1.920	1.940	1.900	1.910	1.742	629,000
2022-06-22	1.950	1.950	1.920	1.920	1.751	358,400
2022-06-21	1.910	1.950	1.910	1.950	1.779	356,400

← NewerPage 18 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.