Lotte Chemical Titan Holding BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.705	0.730	0.700	0.725	0.725	1,507,300
2024-11-26	0.740	0.745	0.700	0.710	0.710	3,257,900
2024-11-25	0.760	0.780	0.745	0.745	0.745	9,026,900
2024-11-22	0.745	0.770	0.745	0.760	0.760	789,200
2024-11-21	0.760	0.760	0.745	0.745	0.745	1,389,600
2024-11-20	0.770	0.775	0.760	0.760	0.760	1,327,800
2024-11-19	0.770	0.780	0.765	0.775	0.775	738,500
2024-11-18	0.775	0.780	0.770	0.780	0.780	1,036,200
2024-11-15	0.775	0.785	0.770	0.780	0.780	1,195,000
2024-11-14	0.795	0.795	0.775	0.775	0.775	1,232,600
2024-11-13	0.780	0.795	0.770	0.795	0.795	1,321,600
2024-11-12	0.830	0.830	0.780	0.785	0.785	4,349,700
2024-11-11	0.885	0.885	0.825	0.835	0.835	2,867,500
2024-11-08	0.915	0.920	0.880	0.885	0.885	1,961,700
2024-11-07	0.950	0.960	0.910	0.920	0.920	2,617,200
2024-11-06	0.945	0.975	0.945	0.960	0.960	1,916,500
2024-11-05	0.950	0.960	0.945	0.955	0.955	329,100
2024-11-04	0.970	0.970	0.950	0.955	0.955	221,300
2024-11-01	0.940	0.980	0.930	0.975	0.975	1,740,400
2024-10-30	0.960	0.960	0.935	0.940	0.940	1,252,600
2024-10-29	0.965	0.965	0.955	0.960	0.960	301,300
2024-10-28	0.960	0.970	0.955	0.965	0.965	574,300
2024-10-25	0.985	0.985	0.960	0.965	0.965	1,529,900
2024-10-24	0.990	0.995	0.980	0.990	0.990	276,500
2024-10-23	0.995	0.995	0.985	0.990	0.990	410,500
2024-10-22	0.990	0.995	0.985	0.995	0.995	303,800
2024-10-21	0.995	0.995	0.990	0.990	0.990	1,315,200
2024-10-18	0.990	0.995	0.985	0.995	0.995	172,700
2024-10-17	0.990	0.995	0.985	0.985	0.985	218,200
2024-10-16	0.985	0.995	0.980	0.985	0.985	1,166,800
2024-10-15	1.010	1.010	0.985	0.985	0.985	1,273,300
2024-10-14	1.020	1.030	1.000	1.000	1.000	391,500
2024-10-11	1.020	1.040	1.020	1.020	1.020	274,300
2024-10-10	1.020	1.030	1.010	1.020	1.020	612,500
2024-10-09	1.030	1.030	1.020	1.030	1.030	234,900
2024-10-08	1.040	1.060	1.010	1.030	1.030	733,000
2024-10-07	1.000	1.060	1.000	1.040	1.040	1,877,800
2024-10-04	1.010	1.020	0.995	1.010	1.010	1,520,900
2024-10-03	1.010	1.020	1.000	1.020	1.020	222,700
2024-10-02	1.010	1.030	1.000	1.010	1.010	772,300
2024-10-01	0.995	1.040	0.995	1.020	1.020	1,720,800
2024-09-30	0.990	1.010	0.990	1.000	1.000	563,900
2024-09-27	0.990	1.010	0.990	0.995	0.995	1,282,200
2024-09-26	1.010	1.030	0.990	1.000	1.000	1,129,700
2024-09-25	1.040	1.050	1.000	1.020	1.020	343,200
2024-09-24	0.975	1.030	0.975	1.030	1.030	1,411,200
2024-09-23	0.985	0.995	0.975	0.985	0.985	618,400
2024-09-20	1.020	1.030	0.985	0.985	0.985	814,700
2024-09-19	0.975	1.020	0.975	1.020	1.020	2,778,700
2024-09-18	0.970	0.980	0.970	0.975	0.975	197,800
2024-09-17	0.970	0.975	0.965	0.970	0.970	292,100
2024-09-13	0.970	0.970	0.965	0.965	0.965	93,600
2024-09-12	0.960	0.970	0.960	0.970	0.970	314,000
2024-09-11	0.960	0.970	0.955	0.965	0.965	288,400
2024-09-10	0.965	0.970	0.960	0.960	0.960	222,400
2024-09-09	0.965	0.970	0.960	0.965	0.965	277,900
2024-09-06	0.960	1.000	0.960	0.975	0.975	989,100
2024-09-05	0.965	0.980	0.950	0.975	0.975	240,300
2024-09-04	0.970	0.980	0.950	0.970	0.970	976,200
2024-09-03	0.990	0.990	0.975	0.975	0.975	1,226,600

← NewerPage 9 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.