Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.375	0.380	0.370	0.375	0.375	266,000
2026-02-09	0.380	0.380	0.370	0.375	0.375	554,600
2026-02-06	0.370	0.380	0.370	0.380	0.380	902,600
2026-02-05	0.375	0.380	0.375	0.380	0.380	579,500
2026-02-04	0.380	0.385	0.375	0.380	0.380	567,400
2026-02-03	0.385	0.385	0.375	0.380	0.380	748,100
2026-01-30	0.385	0.385	0.375	0.385	0.385	1,261,400
2026-01-29	0.390	0.390	0.380	0.385	0.385	1,382,800
2026-01-28	0.390	0.395	0.385	0.390	0.390	1,248,100
2026-01-27	0.390	0.395	0.385	0.385	0.385	1,793,800
2026-01-26	0.395	0.395	0.380	0.385	0.385	2,670,300
2026-01-23	0.390	0.400	0.390	0.400	0.400	1,355,400
2026-01-22	0.395	0.400	0.385	0.390	0.390	1,455,100
2026-01-21	0.390	0.400	0.390	0.390	0.390	486,900
2026-01-20	0.395	0.400	0.385	0.390	0.390	1,709,800
2026-01-19	0.400	0.400	0.400	0.400	0.400	4,425,800
2026-01-16	0.405	0.410	0.400	0.400	0.400	1,152,000
2026-01-15	0.400	0.415	0.395	0.405	0.405	1,546,900
2026-01-14	0.405	0.415	0.400	0.400	0.400	1,037,400
2026-01-13	0.395	0.415	0.395	0.405	0.405	1,964,600
2026-01-12	0.405	0.410	0.395	0.400	0.400	1,026,100
2026-01-09	0.400	0.410	0.395	0.400	0.400	1,298,400
2026-01-08	0.400	0.400	0.390	0.395	0.395	1,377,200
2026-01-07	0.405	0.410	0.395	0.405	0.405	1,214,600
2026-01-06	0.410	0.415	0.400	0.405	0.405	1,192,000
2026-01-05	0.395	0.405	0.395	0.405	0.405	781,500
2026-01-02	0.390	0.400	0.385	0.395	0.395	869,200
2026-01-01	0.385	0.385	0.385	0.385	0.385	0
2025-12-31	0.395	0.395	0.385	0.385	0.385	1,155,800
2025-12-30	0.400	0.400	0.385	0.390	0.390	1,866,200
2025-12-29	0.395	0.405	0.395	0.400	0.400	729,000
2025-12-26	0.410	0.410	0.390	0.395	0.395	1,960,900
2025-12-25	0.410	0.410	0.410	0.410	0.410	0
2025-12-24	0.410	0.420	0.405	0.410	0.410	1,401,300
2025-12-23	0.410	0.415	0.400	0.410	0.410	990,500
2025-12-22	0.410	0.420	0.410	0.415	0.415	1,017,400
2025-12-19	0.415	0.420	0.405	0.410	0.410	645,500
2025-12-18	0.410	0.415	0.405	0.415	0.415	880,400
2025-12-17	0.405	0.415	0.390	0.410	0.410	2,338,800
2025-12-16	0.410	0.410	0.405	0.405	0.405	734,800
2025-12-15	0.400	0.415	0.395	0.415	0.415	2,066,500
2025-12-12	0.395	0.410	0.395	0.400	0.400	5,560,700
2025-12-11	0.400	0.410	0.390	0.395	0.395	2,423,600
2025-12-10	0.410	0.425	0.390	0.400	0.400	6,112,900
2025-12-09	0.420	0.425	0.405	0.410	0.410	3,940,600
2025-12-08	0.420	0.425	0.415	0.425	0.425	2,121,400
2025-12-05	0.450	0.450	0.415	0.420	0.420	5,549,700
2025-12-04	0.450	0.465	0.445	0.450	0.450	1,634,400
2025-12-03	0.465	0.465	0.445	0.450	0.450	1,140,400
2025-12-02	0.440	0.465	0.440	0.465	0.465	1,565,900
2025-12-01	0.445	0.460	0.435	0.435	0.435	2,045,500
2025-11-28	0.445	0.450	0.430	0.440	0.440	1,786,500
2025-11-27	0.450	0.450	0.440	0.445	0.445	646,000
2025-11-26	0.445	0.450	0.435	0.450	0.450	2,225,100
2025-11-25	0.450	0.460	0.440	0.445	0.445	2,729,300
2025-11-24	0.470	0.470	0.425	0.450	0.450	6,166,600
2025-11-21	0.525	0.525	0.450	0.460	0.460	11,167,800
2025-11-20	0.520	0.530	0.515	0.525	0.525	1,922,800
2025-11-19	0.525	0.530	0.515	0.520	0.520	2,502,000
2025-11-18	0.530	0.535	0.520	0.520	0.520	1,450,100

← NewerPage 4 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.