Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.380	0.390	0.370	0.380	0.380	4,008,400
2026-05-07	0.390	0.390	0.380	0.380	0.380	3,166,500
2026-05-06	0.400	0.405	0.390	0.395	0.395	3,209,900
2026-05-05	0.405	0.415	0.400	0.400	0.400	2,316,600
2026-05-04	0.410	0.415	0.395	0.405	0.405	5,807,900
2026-05-01	0.420	0.420	0.420	0.420	0.420	0
2026-04-30	0.420	0.425	0.400	0.420	0.420	6,869,700
2026-04-29	0.395	0.425	0.395	0.410	0.410	7,627,400
2026-04-28	0.390	0.400	0.385	0.395	0.395	2,817,500
2026-04-27	0.400	0.400	0.390	0.390	0.390	1,853,900
2026-04-24	0.405	0.410	0.395	0.400	0.400	3,025,100
2026-04-23	0.395	0.405	0.385	0.400	0.400	5,943,800
2026-04-22	0.375	0.390	0.375	0.390	0.390	3,775,500
2026-04-21	0.365	0.375	0.360	0.375	0.375	2,297,000
2026-04-20	0.375	0.375	0.360	0.365	0.365	2,044,900
2026-04-17	0.375	0.380	0.365	0.370	0.370	1,753,200
2026-04-16	0.365	0.375	0.360	0.375	0.375	4,397,100
2026-04-15	0.365	0.370	0.355	0.365	0.365	2,903,900
2026-04-14	0.365	0.375	0.365	0.370	0.370	2,463,600
2026-04-13	0.375	0.385	0.365	0.370	0.370	5,500,300
2026-04-10	0.365	0.365	0.350	0.360	0.360	4,193,800
2026-04-09	0.350	0.365	0.345	0.365	0.365	6,313,100
2026-04-08	0.335	0.350	0.330	0.345	0.345	5,893,200
2026-04-07	0.355	0.365	0.345	0.350	0.350	9,545,400
2026-04-06	0.350	0.360	0.345	0.350	0.350	8,095,800
2026-04-03	0.370	0.370	0.345	0.345	0.345	8,561,500
2026-04-02	0.340	0.375	0.340	0.365	0.365	12,447,600
2026-04-01	0.375	0.375	0.340	0.350	0.350	16,129,800
2026-03-31	0.405	0.410	0.385	0.385	0.385	10,440,600
2026-03-30	0.425	0.430	0.405	0.405	0.405	16,299,400
2026-03-27	0.415	0.420	0.400	0.410	0.410	12,398,000
2026-03-26	0.390	0.430	0.385	0.420	0.420	27,543,200
2026-03-25	0.410	0.410	0.380	0.385	0.385	16,732,100
2026-03-24	0.405	0.435	0.405	0.420	0.420	12,666,500
2026-03-20	0.435	0.435	0.435	0.435	0.435	0
2026-03-19	0.435	0.445	0.420	0.435	0.435	29,315,800
2026-03-18	0.425	0.430	0.405	0.410	0.410	12,291,300
2026-03-17	0.435	0.450	0.405	0.435	0.435	21,972,400
2026-03-16	0.450	0.460	0.440	0.440	0.440	9,739,500
2026-03-13	0.465	0.470	0.445	0.445	0.445	19,992,900
2026-03-12	0.445	0.485	0.440	0.445	0.445	46,802,199
2026-03-11	0.385	0.430	0.380	0.415	0.415	31,701,699
2026-03-10	0.400	0.450	0.385	0.395	0.395	44,674,301
2026-03-09	0.560	0.605	0.470	0.470	0.470	79,986,703
2026-03-06	0.340	0.525	0.335	0.485	0.485	113,173,600
2026-03-05	0.335	0.350	0.330	0.340	0.340	5,730,700
2026-03-04	0.340	0.380	0.335	0.335	0.335	9,677,300
2026-03-03	0.290	0.360	0.280	0.335	0.335	13,900,700
2026-03-02	0.290	0.295	0.285	0.285	0.285	3,285,100
2026-02-27	0.305	0.305	0.290	0.295	0.295	4,112,600
2026-02-26	0.330	0.330	0.300	0.300	0.300	22,172,400
2026-02-25	0.365	0.370	0.360	0.365	0.365	1,307,400
2026-02-24	0.370	0.375	0.365	0.370	0.370	946,000
2026-02-23	0.375	0.380	0.370	0.370	0.370	646,100
2026-02-20	0.380	0.385	0.375	0.380	0.380	316,300
2026-02-19	0.390	0.390	0.370	0.380	0.380	1,954,100
2026-02-16	0.385	0.390	0.385	0.390	0.390	407,400
2026-02-13	0.390	0.390	0.380	0.390	0.390	477,400
2026-02-12	0.385	0.390	0.385	0.390	0.390	411,900
2026-02-11	0.380	0.390	0.375	0.380	0.380	552,400

← NewerPage 3 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.