Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.435	0.435	0.420	0.435	0.435	811,400
2025-02-25	0.450	0.450	0.420	0.435	0.435	1,149,400
2025-02-24	0.460	0.465	0.440	0.450	0.450	1,250,400
2025-02-21	0.445	0.475	0.440	0.470	0.470	1,620,600
2025-02-20	0.450	0.455	0.440	0.445	0.445	840,300
2025-02-19	0.465	0.465	0.450	0.455	0.455	1,359,400
2025-02-18	0.470	0.470	0.455	0.465	0.465	1,270,500
2025-02-17	0.500	0.500	0.470	0.475	0.475	2,938,700
2025-02-14	0.515	0.515	0.500	0.500	0.500	1,648,400
2025-02-13	0.535	0.535	0.510	0.515	0.515	1,874,200
2025-02-12	0.545	0.545	0.535	0.535	0.535	535,800
2025-02-10	0.540	0.545	0.535	0.540	0.540	951,600
2025-02-07	0.560	0.560	0.535	0.535	0.535	2,484,500
2025-02-06	0.570	0.585	0.570	0.575	0.575	367,200
2025-02-05	0.570	0.575	0.565	0.570	0.570	276,300
2025-02-04	0.565	0.570	0.560	0.570	0.570	619,800
2025-02-03	0.570	0.575	0.565	0.565	0.565	511,100
2025-01-31	0.570	0.580	0.560	0.575	0.575	266,200
2025-01-28	0.565	0.570	0.560	0.570	0.570	318,100
2025-01-27	0.565	0.565	0.560	0.565	0.565	299,400
2025-01-24	0.565	0.570	0.560	0.565	0.565	699,700
2025-01-23	0.585	0.585	0.565	0.565	0.565	913,200
2025-01-22	0.595	0.600	0.575	0.585	0.585	546,100
2025-01-21	0.585	0.595	0.580	0.590	0.590	498,500
2025-01-20	0.570	0.585	0.570	0.580	0.580	468,900
2025-01-17	0.575	0.580	0.560	0.575	0.575	991,500
2025-01-16	0.570	0.580	0.565	0.575	0.575	604,500
2025-01-15	0.570	0.585	0.560	0.570	0.570	1,309,900
2025-01-14	0.575	0.580	0.570	0.575	0.575	706,600
2025-01-13	0.590	0.590	0.570	0.575	0.575	1,583,900
2025-01-10	0.590	0.590	0.580	0.590	0.590	695,400
2025-01-09	0.600	0.600	0.585	0.585	0.585	1,069,600
2025-01-08	0.605	0.610	0.590	0.600	0.600	1,911,000
2025-01-07	0.635	0.635	0.610	0.610	0.610	1,341,600
2025-01-06	0.625	0.635	0.620	0.635	0.635	825,800
2025-01-03	0.635	0.650	0.615	0.625	0.625	2,376,000
2025-01-02	0.640	0.645	0.620	0.640	0.640	1,187,700
2024-12-31	0.650	0.655	0.635	0.640	0.640	1,781,500
2024-12-30	0.625	0.660	0.615	0.650	0.650	3,700,800
2024-12-27	0.605	0.635	0.605	0.630	0.630	3,280,800
2024-12-26	0.605	0.605	0.590	0.600	0.600	1,690,300
2024-12-24	0.595	0.620	0.590	0.600	0.600	1,653,800
2024-12-23	0.600	0.605	0.580	0.595	0.595	2,273,400
2024-12-20	0.640	0.640	0.595	0.605	0.605	3,899,400
2024-12-19	0.580	0.645	0.575	0.640	0.640	9,772,200
2024-12-18	0.565	0.600	0.560	0.595	0.595	7,525,300
2024-12-17	0.595	0.595	0.560	0.565	0.565	5,595,800
2024-12-16	0.620	0.620	0.595	0.595	0.595	6,349,700
2024-12-13	0.640	0.650	0.625	0.630	0.630	4,128,000
2024-12-12	0.655	0.660	0.640	0.645	0.645	3,045,500
2024-12-11	0.660	0.665	0.650	0.655	0.655	2,290,500
2024-12-10	0.670	0.675	0.650	0.660	0.660	3,731,700
2024-12-09	0.695	0.695	0.670	0.670	0.670	2,089,200
2024-12-06	0.670	0.705	0.665	0.690	0.690	5,528,000
2024-12-05	0.670	0.675	0.665	0.675	0.675	1,328,500
2024-12-04	0.665	0.680	0.665	0.665	0.665	2,472,700
2024-12-03	0.675	0.675	0.650	0.665	0.665	2,803,600
2024-12-02	0.690	0.690	0.670	0.675	0.675	1,492,000
2024-11-29	0.700	0.700	0.680	0.685	0.685	3,460,700
2024-11-28	0.720	0.720	0.700	0.700	0.700	1,883,100

← NewerPage 8 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.