Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	2.400	2.420	2.380	2.400	1.997	4,859,100
2022-03-17	2.390	2.440	2.370	2.390	1.989	5,230,300
2022-03-16	2.350	2.380	2.330	2.380	1.981	3,160,100
2022-03-15	2.360	2.370	2.320	2.320	1.931	2,535,900
2022-03-14	2.380	2.390	2.350	2.360	1.964	1,572,500
2022-03-11	2.390	2.400	2.370	2.390	1.989	1,379,500
2022-03-10	2.370	2.400	2.360	2.390	1.989	2,158,600
2022-03-09	2.330	2.360	2.320	2.350	1.956	2,008,300
2022-03-08	2.350	2.370	2.260	2.310	1.923	3,705,700
2022-03-07	2.370	2.410	2.350	2.360	1.964	3,204,100
2022-03-04	2.350	2.420	2.310	2.370	1.973	10,444,700
2022-03-03	2.120	2.320	2.090	2.300	1.914	10,058,700
2022-03-02	2.170	2.180	2.100	2.100	1.748	3,435,100
2022-03-01	2.210	2.250	2.150	2.160	1.798	1,552,900
2022-02-28	2.180	2.230	2.180	2.180	1.814	1,306,100
2022-02-25	2.160	2.220	2.150	2.190	1.823	1,340,500
2022-02-24	2.220	2.240	2.160	2.170	1.806	2,235,600
2022-02-23	2.240	2.250	2.220	2.230	1.856	886,300
2022-02-22	2.250	2.250	2.210	2.230	1.856	924,500
2022-02-21	2.300	2.300	2.230	2.270	1.889	1,524,600
2022-02-18	2.300	2.310	2.280	2.300	1.914	927,000
2022-02-17	2.320	2.350	2.300	2.300	1.914	1,282,800
2022-02-16	2.300	2.330	2.300	2.320	1.931	1,358,400
2022-02-15	2.270	2.310	2.270	2.300	1.914	1,231,300
2022-02-14	2.240	2.300	2.240	2.270	1.889	985,000
2022-02-11	2.250	2.270	2.230	2.250	1.873	943,700
2022-02-10	2.260	2.290	2.250	2.260	1.881	1,747,300
2022-02-09	2.230	2.280	2.220	2.260	1.881	2,002,900
2022-02-08	2.230	2.240	2.220	2.230	1.856	1,000,300
2022-02-07	2.240	2.250	2.220	2.230	1.856	1,653,400
2022-02-04	2.230	2.240	2.220	2.240	1.864	980,300
2022-02-03	2.240	2.250	2.210	2.230	1.856	1,063,400
2022-01-31	2.250	2.260	2.220	2.230	1.856	712,100
2022-01-28	2.280	2.320	2.260	2.260	1.881	3,511,500
2022-01-27	2.250	2.290	2.210	2.250	1.873	1,774,000
2022-01-26	2.220	2.280	2.210	2.250	1.873	922,400
2022-01-25	2.220	2.220	2.190	2.200	1.831	819,800
2022-01-24	2.230	2.270	2.220	2.230	1.856	400,100
2022-01-21	2.260	2.270	2.230	2.230	1.856	816,200
2022-01-20	2.270	2.290	2.250	2.260	1.881	385,600
2022-01-19	2.300	2.310	2.250	2.260	1.881	748,500
2022-01-17	2.310	2.330	2.290	2.290	1.906	386,900
2022-01-14	2.340	2.340	2.310	2.310	1.923	1,391,600
2022-01-13	2.390	2.400	2.350	2.360	1.964	661,700
2022-01-12	2.350	2.410	2.340	2.400	1.997	491,800
2022-01-11	2.410	2.410	2.340	2.380	1.981	865,100
2022-01-10	2.400	2.420	2.390	2.400	1.997	375,100
2022-01-07	2.400	2.430	2.390	2.390	1.989	441,300
2022-01-06	2.400	2.430	2.370	2.410	2.006	494,200
2022-01-05	2.420	2.430	2.400	2.400	1.997	818,000
2022-01-04	2.440	2.450	2.400	2.420	2.014	464,800
2022-01-03	2.400	2.440	2.390	2.420	2.014	739,200
2021-12-31	2.430	2.430	2.390	2.400	1.997	455,700
2021-12-30	2.430	2.440	2.400	2.410	2.006	287,400
2021-12-29	2.370	2.460	2.370	2.420	2.014	1,632,700
2021-12-28	2.340	2.370	2.330	2.360	1.964	610,500
2021-12-27	2.310	2.340	2.300	2.330	1.939	329,100
2021-12-24	2.300	2.350	2.300	2.310	1.923	402,600
2021-12-23	2.300	2.320	2.290	2.320	1.931	331,500
2021-12-22	2.270	2.310	2.250	2.310	1.923	724,100

← NewerPage 20 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.