Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	0.515	0.515	0.490	0.495	0.495	2,750,900
2025-05-27	0.500	0.515	0.495	0.510	0.510	3,310,200
2025-05-26	0.540	0.545	0.505	0.505	0.505	5,434,600
2025-05-23	0.540	0.545	0.530	0.545	0.545	1,812,600
2025-05-22	0.550	0.560	0.530	0.545	0.545	5,907,200
2025-05-21	0.610	0.630	0.555	0.555	0.555	23,583,400
2025-05-20	0.570	0.610	0.560	0.610	0.610	12,928,600
2025-05-19	0.580	0.585	0.560	0.560	0.560	4,875,700
2025-05-16	0.570	0.590	0.550	0.590	0.590	6,678,000
2025-05-15	0.585	0.590	0.570	0.570	0.570	4,410,000
2025-05-14	0.580	0.585	0.570	0.585	0.585	4,705,100
2025-05-13	0.590	0.600	0.565	0.580	0.580	8,476,800
2025-05-09	0.560	0.630	0.550	0.585	0.585	40,457,100
2025-05-08	0.565	0.570	0.530	0.545	0.545	10,942,100
2025-05-07	0.425	0.570	0.420	0.570	0.570	13,363,600
2025-05-06	0.440	0.440	0.410	0.420	0.420	1,625,800
2025-05-05	0.435	0.440	0.430	0.440	0.440	365,600
2025-05-02	0.440	0.445	0.425	0.435	0.435	669,900
2025-04-30	0.445	0.445	0.430	0.440	0.440	873,100
2025-04-29	0.440	0.445	0.430	0.435	0.435	563,800
2025-04-28	0.440	0.455	0.430	0.440	0.440	1,284,900
2025-04-25	0.405	0.445	0.405	0.440	0.440	1,948,400
2025-04-24	0.400	0.420	0.400	0.405	0.405	1,376,900
2025-04-23	0.400	0.405	0.390	0.405	0.405	522,600
2025-04-22	0.390	0.395	0.385	0.395	0.395	340,400
2025-04-21	0.400	0.400	0.390	0.395	0.395	250,500
2025-04-18	0.395	0.400	0.385	0.400	0.400	201,700
2025-04-17	0.390	0.395	0.380	0.395	0.395	1,201,200
2025-04-16	0.395	0.400	0.385	0.395	0.395	437,000
2025-04-15	0.395	0.400	0.390	0.400	0.400	333,500
2025-04-14	0.390	0.405	0.385	0.395	0.395	1,530,900
2025-04-11	0.365	0.395	0.360	0.385	0.385	1,457,700
2025-04-10	0.375	0.385	0.365	0.365	0.365	2,477,800
2025-04-09	0.370	0.370	0.350	0.360	0.360	3,579,400
2025-04-08	0.370	0.385	0.365	0.370	0.370	1,484,700
2025-04-07	0.390	0.390	0.355	0.370	0.370	4,098,100
2025-04-04	0.405	0.425	0.395	0.395	0.395	2,607,400
2025-04-03	0.405	0.420	0.400	0.410	0.410	774,500
2025-04-02	0.410	0.415	0.400	0.415	0.415	869,300
2025-03-28	0.420	0.425	0.410	0.410	0.410	1,130,800
2025-03-27	0.415	0.435	0.415	0.430	0.430	865,400
2025-03-26	0.420	0.425	0.415	0.420	0.420	559,800
2025-03-25	0.410	0.425	0.410	0.415	0.415	866,200
2025-03-24	0.425	0.430	0.405	0.410	0.410	2,102,700
2025-03-21	0.470	0.470	0.435	0.435	0.435	10,381,500
2025-03-20	0.475	0.490	0.465	0.475	0.475	619,000
2025-03-19	0.485	0.485	0.465	0.470	0.470	902,300
2025-03-17	0.440	0.490	0.440	0.480	0.480	2,991,200
2025-03-14	0.385	0.440	0.385	0.430	0.430	3,966,300
2025-03-13	0.395	0.400	0.390	0.390	0.390	2,462,600
2025-03-12	0.400	0.405	0.385	0.395	0.395	1,221,800
2025-03-11	0.395	0.410	0.390	0.400	0.400	2,570,000
2025-03-10	0.400	0.420	0.400	0.405	0.405	2,006,300
2025-03-07	0.400	0.405	0.395	0.400	0.400	2,690,700
2025-03-06	0.395	0.405	0.390	0.400	0.400	1,874,500
2025-03-05	0.395	0.400	0.390	0.395	0.395	924,800
2025-03-04	0.400	0.400	0.390	0.395	0.395	1,921,100
2025-03-03	0.430	0.435	0.405	0.405	0.405	2,267,800
2025-02-28	0.440	0.440	0.425	0.440	0.440	651,400
2025-02-27	0.430	0.450	0.430	0.440	0.440	751,200

← NewerPage 7 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.