Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	0.585	0.640	0.585	0.620	0.620	22,544,200
2025-08-21	0.565	0.615	0.565	0.590	0.590	42,491,800
2025-08-20	0.515	0.580	0.505	0.565	0.565	22,079,500
2025-08-19	0.515	0.525	0.510	0.515	0.515	4,815,200
2025-08-18	0.520	0.530	0.515	0.520	0.520	5,023,100
2025-08-15	0.530	0.535	0.515	0.525	0.525	5,737,000
2025-08-14	0.550	0.550	0.525	0.530	0.530	6,087,400
2025-08-13	0.545	0.570	0.545	0.550	0.550	16,568,100
2025-08-12	0.515	0.555	0.515	0.540	0.540	20,409,700
2025-08-11	0.510	0.535	0.500	0.515	0.515	15,418,800
2025-08-08	0.565	0.570	0.505	0.515	0.515	19,741,400
2025-08-07	0.585	0.585	0.545	0.565	0.565	21,051,800
2025-08-06	0.680	0.685	0.590	0.595	0.595	28,686,100
2025-08-05	0.705	0.740	0.705	0.715	0.715	15,351,300
2025-08-04	0.705	0.715	0.690	0.705	0.705	4,967,900
2025-08-01	0.710	0.725	0.700	0.710	0.710	4,785,300
2025-07-31	0.720	0.755	0.700	0.710	0.710	20,892,500
2025-07-30	0.680	0.755	0.665	0.720	0.720	42,954,900
2025-07-29	0.650	0.700	0.650	0.680	0.680	13,888,200
2025-07-28	0.690	0.715	0.645	0.655	0.655	15,981,400
2025-07-25	0.700	0.730	0.675	0.695	0.695	38,102,600
2025-07-24	0.595	0.715	0.585	0.705	0.705	40,906,500
2025-07-23	0.570	0.595	0.570	0.595	0.595	6,709,100
2025-07-22	0.580	0.595	0.560	0.570	0.570	5,904,300
2025-07-21	0.565	0.580	0.540	0.580	0.580	5,590,100
2025-07-18	0.560	0.575	0.560	0.565	0.565	4,963,700
2025-07-17	0.500	0.590	0.500	0.560	0.560	28,155,800
2025-07-16	0.535	0.535	0.500	0.505	0.505	6,468,200
2025-07-15	0.540	0.540	0.525	0.530	0.530	2,869,200
2025-07-14	0.470	0.545	0.470	0.540	0.540	12,830,800
2025-07-11	0.465	0.475	0.465	0.470	0.470	967,700
2025-07-10	0.470	0.475	0.460	0.460	0.460	1,271,200
2025-07-09	0.475	0.475	0.465	0.470	0.470	469,100
2025-07-08	0.470	0.480	0.455	0.470	0.470	3,899,400
2025-07-07	0.470	0.470	0.450	0.460	0.460	1,688,000
2025-07-04	0.470	0.480	0.465	0.475	0.475	1,037,600
2025-07-03	0.470	0.475	0.460	0.470	0.470	1,385,900
2025-07-02	0.445	0.475	0.440	0.470	0.470	3,041,100
2025-07-01	0.440	0.455	0.440	0.445	0.445	1,443,600
2025-06-30	0.445	0.450	0.440	0.445	0.445	1,241,200
2025-06-26	0.430	0.445	0.430	0.440	0.440	1,122,600
2025-06-25	0.435	0.455	0.420	0.430	0.430	5,182,200
2025-06-24	0.445	0.445	0.425	0.435	0.435	2,431,800
2025-06-23	0.430	0.445	0.425	0.435	0.435	1,258,100
2025-06-20	0.450	0.455	0.430	0.435	0.435	2,285,400
2025-06-19	0.460	0.460	0.440	0.450	0.450	2,240,900
2025-06-18	0.465	0.475	0.460	0.465	0.465	753,000
2025-06-17	0.490	0.490	0.465	0.470	0.470	1,269,100
2025-06-16	0.480	0.490	0.470	0.485	0.485	974,800
2025-06-13	0.485	0.485	0.470	0.480	0.480	1,836,000
2025-06-12	0.510	0.510	0.485	0.485	0.485	2,909,800
2025-06-11	0.505	0.520	0.500	0.505	0.505	1,735,300
2025-06-10	0.505	0.510	0.495	0.505	0.505	853,900
2025-06-09	0.500	0.520	0.490	0.505	0.505	2,360,600
2025-06-06	0.495	0.505	0.485	0.500	0.500	2,142,600
2025-06-05	0.480	0.505	0.480	0.500	0.500	3,049,100
2025-06-04	0.465	0.495	0.465	0.480	0.480	4,467,400
2025-06-03	0.460	0.465	0.455	0.460	0.460	2,475,500
2025-05-30	0.480	0.485	0.460	0.460	0.460	3,192,900
2025-05-29	0.490	0.505	0.475	0.480	0.480	4,596,100

← NewerPage 6 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.