Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.315	0.320	0.310	0.315	0.315	403,100
2026-07-30	0.315	0.315	0.310	0.315	0.315	162,300
2026-07-29	0.310	0.315	0.305	0.315	0.315	427,400
2026-07-28	0.315	0.315	0.305	0.310	0.310	554,100
2026-07-27	0.330	0.330	0.310	0.315	0.315	2,259,100
2026-07-24	0.330	0.335	0.330	0.330	0.330	787,000
2026-07-23	0.335	0.340	0.330	0.330	0.330	1,040,400
2026-07-22	0.325	0.340	0.325	0.335	0.335	2,683,700
2026-07-21	0.320	0.325	0.315	0.325	0.325	662,400
2026-07-20	0.315	0.330	0.315	0.325	0.325	1,290,700
2026-07-17	0.325	0.325	0.310	0.310	0.310	692,000
2026-07-16	0.335	0.335	0.310	0.325	0.325	2,163,300
2026-07-15	0.340	0.340	0.325	0.330	0.330	1,086,700
2026-07-14	0.330	0.340	0.325	0.335	0.335	3,940,100
2026-07-13	0.310	0.325	0.310	0.320	0.320	790,500
2026-07-10	0.320	0.320	0.310	0.315	0.315	357,900
2026-07-09	0.325	0.325	0.315	0.320	0.320	954,200
2026-07-08	0.315	0.325	0.310	0.325	0.325	1,437,400
2026-07-07	0.315	0.315	0.305	0.315	0.315	553,600
2026-07-06	0.305	0.315	0.300	0.315	0.315	558,400
2026-07-03	0.310	0.315	0.305	0.310	0.310	915,900
2026-07-02	0.300	0.315	0.295	0.305	0.305	1,355,600
2026-07-01	0.300	0.305	0.295	0.295	0.295	631,200
2026-06-30	0.290	0.300	0.290	0.300	0.300	492,800
2026-06-29	0.295	0.300	0.290	0.290	0.290	817,500
2026-06-26	0.295	0.300	0.290	0.295	0.295	655,000
2026-06-25	0.295	0.300	0.290	0.295	0.295	1,252,200
2026-06-24	0.305	0.305	0.295	0.295	0.295	1,152,000
2026-06-23	0.305	0.305	0.295	0.305	0.305	753,900
2026-06-22	0.310	0.310	0.300	0.310	0.310	1,140,300
2026-06-19	0.310	0.315	0.305	0.310	0.310	1,001,800
2026-06-18	0.315	0.315	0.305	0.315	0.315	938,000
2026-06-17	0.315	0.315	0.315	0.315	0.315	0
2026-06-16	0.315	0.325	0.310	0.315	0.315	1,062,100
2026-06-15	0.320	0.325	0.310	0.315	0.315	2,537,000
2026-06-12	0.335	0.335	0.320	0.325	0.325	1,549,200
2026-06-11	0.340	0.345	0.335	0.335	0.335	1,079,700
2026-06-10	0.340	0.340	0.330	0.340	0.340	1,144,800
2026-06-09	0.340	0.345	0.340	0.340	0.340	623,200
2026-06-08	0.350	0.355	0.335	0.340	0.340	2,595,400
2026-06-05	0.355	0.355	0.345	0.350	0.350	2,007,000
2026-06-04	0.370	0.370	0.355	0.355	0.355	2,319,700
2026-06-03	0.375	0.375	0.365	0.370	0.370	2,519,100
2026-06-02	0.375	0.375	0.375	0.375	0.375	0
2026-06-01	0.375	0.375	0.375	0.375	0.375	0
2026-05-29	0.365	0.385	0.365	0.375	0.375	1,918,200
2026-05-28	0.360	0.370	0.355	0.365	0.365	1,868,000
2026-05-27	0.360	0.360	0.360	0.360	0.360	0
2026-05-26	0.355	0.360	0.350	0.360	0.360	1,444,900
2026-05-25	0.355	0.360	0.350	0.360	0.360	1,225,800
2026-05-22	0.365	0.370	0.355	0.360	0.360	2,048,600
2026-05-21	0.370	0.370	0.350	0.365	0.365	3,515,700
2026-05-20	0.375	0.380	0.365	0.370	0.370	2,251,400
2026-05-19	0.385	0.385	0.375	0.375	0.375	2,320,600
2026-05-18	0.390	0.400	0.380	0.385	0.385	3,201,400
2026-05-15	0.385	0.390	0.375	0.385	0.385	2,363,800
2026-05-14	0.385	0.390	0.380	0.380	0.380	1,178,800
2026-05-13	0.390	0.395	0.380	0.385	0.385	2,177,100
2026-05-12	0.385	0.395	0.370	0.390	0.390	5,389,600
2026-05-11	0.380	0.385	0.375	0.385	0.385	2,995,300

← NewerPage 2 of 5 · 257 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.