Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.530	0.535	0.520	0.530	0.530	2,263,700
2025-11-14	0.535	0.545	0.525	0.525	0.525	3,272,700
2025-11-13	0.535	0.555	0.535	0.550	0.550	4,603,700
2025-11-12	0.530	0.540	0.520	0.535	0.535	2,633,600
2025-11-11	0.525	0.545	0.525	0.535	0.535	3,278,000
2025-11-10	0.530	0.540	0.515	0.525	0.525	4,370,000
2025-11-07	0.525	0.540	0.520	0.530	0.530	2,965,200
2025-11-06	0.530	0.540	0.525	0.535	0.535	2,493,200
2025-11-05	0.540	0.545	0.520	0.525	0.525	4,544,000
2025-11-04	0.530	0.575	0.530	0.540	0.540	8,143,600
2025-11-03	0.545	0.545	0.520	0.535	0.535	6,965,800
2025-10-31	0.560	0.570	0.545	0.550	0.550	5,975,000
2025-10-30	0.575	0.575	0.560	0.565	0.565	3,273,900
2025-10-29	0.585	0.590	0.570	0.575	0.575	4,551,700
2025-10-28	0.600	0.610	0.585	0.590	0.590	4,378,400
2025-10-27	0.615	0.615	0.590	0.600	0.600	3,469,800
2025-10-24	0.595	0.620	0.595	0.605	0.605	3,800,800
2025-10-23	0.615	0.620	0.590	0.595	0.595	7,475,200
2025-10-22	0.635	0.640	0.620	0.620	0.620	3,701,600
2025-10-21	0.650	0.655	0.635	0.640	0.640	2,945,500
2025-10-17	0.660	0.660	0.630	0.635	0.635	5,981,300
2025-10-16	0.650	0.680	0.650	0.660	0.660	10,254,600
2025-10-15	0.625	0.680	0.625	0.645	0.645	10,939,700
2025-10-14	0.645	0.655	0.620	0.625	0.625	8,419,900
2025-10-13	0.610	0.660	0.605	0.645	0.645	8,974,100
2025-10-10	0.635	0.635	0.625	0.635	0.635	1,947,600
2025-10-09	0.640	0.655	0.625	0.640	0.640	5,851,900
2025-10-08	0.630	0.650	0.615	0.640	0.640	7,331,200
2025-10-07	0.605	0.640	0.590	0.630	0.630	10,173,100
2025-10-06	0.625	0.635	0.595	0.610	0.610	4,668,300
2025-10-03	0.625	0.630	0.610	0.625	0.625	4,262,400
2025-10-02	0.640	0.670	0.625	0.625	0.625	17,973,600
2025-10-01	0.580	0.640	0.575	0.630	0.630	13,759,600
2025-09-30	0.580	0.600	0.570	0.580	0.580	5,983,500
2025-09-29	0.635	0.640	0.580	0.580	0.580	9,574,200
2025-09-26	0.605	0.650	0.590	0.635	0.635	12,146,700
2025-09-25	0.620	0.625	0.605	0.615	0.615	5,841,100
2025-09-24	0.590	0.625	0.585	0.615	0.615	12,079,200
2025-09-23	0.565	0.590	0.565	0.590	0.590	11,926,100
2025-09-22	0.560	0.565	0.550	0.560	0.560	3,435,100
2025-09-19	0.545	0.560	0.545	0.560	0.560	4,414,800
2025-09-18	0.550	0.555	0.535	0.545	0.545	6,205,900
2025-09-17	0.535	0.570	0.535	0.555	0.555	6,136,700
2025-09-16	0.535	0.535	0.535	0.535	0.535	0
2025-09-15	0.535	0.535	0.535	0.535	0.535	0
2025-09-12	0.540	0.545	0.530	0.535	0.535	2,737,700
2025-09-11	0.535	0.545	0.525	0.540	0.540	2,075,500
2025-09-10	0.545	0.560	0.530	0.535	0.535	3,617,600
2025-09-09	0.555	0.570	0.540	0.545	0.545	8,879,500
2025-09-08	0.530	0.565	0.525	0.555	0.555	9,405,400
2025-09-05	0.530	0.530	0.530	0.530	0.530	0
2025-09-04	0.540	0.545	0.525	0.530	0.530	2,564,900
2025-09-03	0.520	0.555	0.520	0.540	0.540	7,584,900
2025-09-02	0.540	0.545	0.515	0.530	0.530	7,448,400
2025-09-01	0.535	0.535	0.535	0.535	0.535	0
2025-08-29	0.560	0.565	0.535	0.535	0.535	5,036,000
2025-08-28	0.575	0.580	0.550	0.565	0.565	6,046,400
2025-08-27	0.575	0.585	0.570	0.575	0.575	3,933,500
2025-08-26	0.590	0.600	0.575	0.575	0.575	7,181,800
2025-08-25	0.625	0.625	0.575	0.590	0.590	14,372,500

← NewerPage 5 of 21 · 1,245 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.