Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	1.950	1.960	1.910	1.910	1.742	521,700
2022-06-17	1.960	1.980	1.930	1.950	1.779	617,300
2022-06-16	2.000	2.030	1.960	1.960	1.788	498,500
2022-06-15	2.000	2.010	1.970	1.990	1.815	984,400
2022-06-14	2.010	2.020	1.980	2.000	1.824	895,500
2022-06-13	2.070	2.070	2.010	2.020	1.842	988,300
2022-06-10	2.110	2.110	2.080	2.080	1.897	396,900
2022-06-09	2.090	2.110	2.090	2.110	1.925	295,700
2022-06-08	2.080	2.100	2.080	2.090	1.906	224,400
2022-06-07	2.080	2.100	2.070	2.090	1.906	246,900
2022-06-03	2.080	2.100	2.080	2.080	1.897	456,400
2022-06-02	2.080	2.090	2.080	2.080	1.897	116,900
2022-06-01	2.060	2.080	2.050	2.070	1.888	332,600
2022-05-31	2.130	2.130	2.050	2.050	1.870	1,517,500
2022-05-30	2.090	2.120	2.080	2.120	1.934	258,700
2022-05-27	2.070	2.090	2.070	2.080	1.897	431,100
2022-05-26	2.080	2.090	2.060	2.080	1.897	477,200
2022-05-25	2.080	2.100	2.070	2.070	1.888	706,000
2022-05-24	2.100	2.110	2.080	2.080	1.897	839,800
2022-05-23	2.120	2.130	2.100	2.100	1.915	516,200
2022-05-20	2.110	2.130	2.100	2.100	1.915	556,700
2022-05-19	2.120	2.120	2.100	2.100	1.915	710,000
2022-05-18	2.130	2.130	2.110	2.120	1.934	348,200
2022-05-17	2.090	2.130	2.090	2.130	1.943	272,700
2022-05-13	2.080	2.110	2.080	2.090	1.906	547,500
2022-05-12	2.120	2.120	2.080	2.080	1.897	1,476,900
2022-05-11	2.110	2.120	2.110	2.110	1.925	353,500
2022-05-10	2.130	2.130	2.100	2.120	1.934	1,196,100
2022-05-09	2.130	2.140	2.110	2.130	1.943	1,010,200
2022-05-06	2.170	2.180	2.120	2.140	1.952	1,817,800
2022-05-05	2.190	2.210	2.170	2.170	1.979	1,400,400
2022-04-29	2.210	2.210	2.180	2.190	1.997	2,389,400
2022-04-28	2.280	2.290	2.180	2.220	2.025	2,804,600
2022-04-27	2.250	2.270	2.240	2.260	2.061	319,800
2022-04-26	2.250	2.280	2.240	2.270	2.070	650,900
2022-04-25	2.270	2.270	2.210	2.240	2.043	1,385,200
2022-04-22	2.280	2.290	2.250	2.280	2.080	674,200
2022-04-21	2.270	2.280	2.250	2.270	2.070	915,600
2022-04-20	2.220	2.270	2.210	2.250	2.052	884,700
2022-04-18	2.210	2.220	2.190	2.220	2.025	490,800
2022-04-15	2.200	2.220	2.180	2.200	2.007	363,500
2022-04-14	2.220	2.240	2.190	2.190	1.997	993,900
2022-04-13	2.190	2.230	2.190	2.220	2.025	826,600
2022-04-12	2.250	2.270	2.160	2.160	1.970	2,755,200
2022-04-11	2.270	2.280	2.250	2.250	2.052	1,046,900
2022-04-08	2.280	2.280	2.250	2.270	2.070	541,800
2022-04-07	2.290	2.290	2.250	2.270	2.070	1,858,300
2022-04-06	2.260	2.290	2.250	2.290	2.089	1,352,800
2022-04-05	2.270	2.280	2.250	2.250	2.052	784,000
2022-04-04	2.290	2.290	2.240	2.250	2.052	970,300
2022-04-01	2.240	2.280	2.230	2.270	2.070	1,236,300
2022-03-31	2.200	2.240	2.200	2.230	2.034	1,176,900
2022-03-30	2.200	2.200	2.180	2.200	2.007	1,292,800
2022-03-29	2.200	2.200	2.170	2.180	1.988	793,900
2022-03-28	2.170	2.190	2.160	2.160	1.970	1,201,900
2022-03-25	2.180	2.200	2.170	2.180	1.988	1,440,600
2022-03-24	2.160	2.190	2.160	2.190	1.997	1,009,500
2022-03-23	2.150	2.200	2.150	2.160	1.970	1,144,800
2022-03-22	2.160	2.160	2.140	2.150	1.961	1,471,300
2022-03-21	2.220	2.220	2.140	2.160	1.970	1,861,400

← NewerPage 19 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.