Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	2.300	2.300	2.260	2.270	1.889	511,200
2021-12-20	2.290	2.300	2.280	2.300	1.914	420,900
2021-12-17	2.290	2.350	2.260	2.280	1.898	1,161,900
2021-12-16	2.250	2.290	2.240	2.290	1.906	783,300
2021-12-15	2.210	2.270	2.210	2.250	1.873	756,300
2021-12-14	2.290	2.300	2.200	2.200	1.831	917,100
2021-12-13	2.260	2.280	2.250	2.270	1.889	742,100
2021-12-10	2.280	2.280	2.210	2.260	1.881	432,900
2021-12-09	2.200	2.270	2.190	2.270	1.889	903,100
2021-12-08	2.160	2.200	2.160	2.190	1.823	522,000
2021-12-07	2.180	2.230	2.100	2.150	1.789	2,913,100
2021-12-06	2.310	2.320	2.170	2.180	1.814	1,371,900
2021-12-02	2.180	2.320	2.160	2.300	1.914	2,052,800
2021-12-01	2.130	2.190	2.130	2.180	1.814	1,111,200
2021-11-30	2.110	2.190	2.110	2.130	1.773	1,828,100
2021-11-29	2.100	2.160	2.060	2.110	1.756	2,809,700
2021-11-26	2.240	2.240	2.120	2.130	1.773	4,313,800
2021-11-25	2.260	2.270	2.230	2.240	1.864	1,034,500
2021-11-24	2.280	2.290	2.260	2.260	1.881	541,200
2021-11-23	2.290	2.330	2.270	2.280	1.898	1,332,500
2021-11-22	2.270	2.310	2.230	2.290	1.906	1,181,500
2021-11-19	2.310	2.330	2.270	2.270	1.889	2,527,200
2021-11-18	2.360	2.380	2.300	2.310	1.923	2,760,900
2021-11-17	2.450	2.450	2.380	2.390	1.989	1,379,300
2021-11-16	2.420	2.450	2.420	2.430	2.022	770,900
2021-11-15	2.500	2.500	2.400	2.410	2.006	3,237,100
2021-11-12	2.500	2.530	2.470	2.500	2.081	1,872,800
2021-11-11	2.690	2.720	2.670	2.680	2.082	2,711,800
2021-11-10	2.720	2.730	2.690	2.700	2.097	2,133,800
2021-11-09	2.750	2.760	2.700	2.720	2.113	1,748,200
2021-11-08	2.680	2.750	2.670	2.750	2.136	3,337,400
2021-11-05	2.660	2.680	2.650	2.670	2.074	1,897,200
2021-11-03	2.680	2.690	2.620	2.660	2.066	3,459,900
2021-11-02	2.660	2.690	2.650	2.670	2.074	1,987,800
2021-11-01	2.690	2.690	2.620	2.640	2.051	5,327,800
2021-10-29	2.650	2.740	2.650	2.720	2.113	6,723,100
2021-10-28	2.730	2.750	2.500	2.630	2.043	14,633,200
2021-10-27	2.800	2.800	2.710	2.740	2.128	2,761,500
2021-10-26	2.800	2.810	2.760	2.790	2.167	1,792,400

← NewerPage 21 of 21 · 1,239 trading days

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.