Skip to main content
Lotte Chemical Titan Holding Berhad (KLSE:LCTITAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.470
-0.015 (-3.09%)
At close: Mar 9, 2026

KLSE:LCTITAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.340.530.340.490.4942.65%113,622,800
Mar 5, 20260.340.350.330.340.341.49%5,730,700
Mar 4, 20260.340.380.340.340.34-9,677,300
Mar 3, 20260.290.360.280.340.3417.54%13,900,700
Mar 2, 20260.290.300.290.290.29-3.39%3,285,100
Feb 27, 20260.310.310.290.300.30-1.67%4,112,600
Feb 26, 20260.330.330.300.300.30-17.81%22,172,400
Feb 25, 20260.370.370.360.370.37-1.35%1,307,400
Feb 24, 20260.370.380.370.370.37-946,000
Feb 23, 20260.380.380.370.370.37-2.63%646,100
Feb 20, 20260.380.390.380.380.38-316,300
Feb 19, 20260.390.390.370.380.38-2.56%1,954,100
Feb 16, 20260.390.390.390.390.39-407,400
Feb 13, 20260.390.390.380.390.39-477,400
Feb 12, 20260.390.390.390.390.392.63%411,900
Feb 11, 20260.380.390.380.380.381.33%552,400
Feb 10, 20260.380.380.370.380.38-266,000
Feb 9, 20260.380.380.370.380.38-1.32%554,600
Feb 6, 20260.370.380.370.380.38-902,600
Feb 5, 20260.380.380.380.380.38-579,500
Feb 4, 20260.380.390.380.380.38-567,400
Feb 3, 20260.390.390.380.380.38-1.30%748,100
Jan 30, 20260.390.390.380.390.39-1,261,400
Jan 29, 20260.390.390.380.390.39-1.28%1,382,800
Jan 28, 20260.390.400.390.390.391.30%1,248,100
Jan 27, 20260.390.400.390.390.39-1,793,800
Jan 26, 20260.400.400.380.390.39-3.75%2,670,300
Jan 23, 20260.390.400.390.400.402.56%1,355,400
Jan 22, 20260.400.400.390.390.39-1,455,100
Jan 21, 20260.390.400.390.390.39-486,900
Jan 20, 20260.400.400.390.390.39-1,709,800
Jan 19, 20260.400.420.390.390.39-2.50%4,425,800
Jan 16, 20260.410.410.400.400.40-1.23%1,152,000
Jan 15, 20260.400.420.400.410.411.25%1,546,900
Jan 14, 20260.410.420.400.400.40-1.23%1,037,400
Jan 13, 20260.400.420.400.410.411.25%1,964,600
Jan 12, 20260.410.410.400.400.40-1,026,100
Jan 9, 20260.400.410.400.400.401.27%1,298,400
Jan 8, 20260.400.400.390.400.40-2.47%1,377,200
Jan 7, 20260.410.410.400.410.41-1,214,600
Jan 6, 20260.410.420.400.410.41-1,192,000
Jan 5, 20260.400.410.400.410.412.53%781,500
Jan 2, 20260.390.400.390.400.402.60%869,200
Dec 31, 20250.400.400.390.390.39-1.28%1,155,800
Dec 30, 20250.400.400.390.390.39-2.50%1,866,200
Dec 29, 20250.400.410.400.400.401.27%729,000
Dec 26, 20250.410.410.390.400.40-3.66%1,960,900
Dec 24, 20250.410.420.410.410.41-1,401,300
Dec 23, 20250.410.420.400.410.41-1.20%990,500
Dec 22, 20250.410.420.410.420.421.22%1,017,400
Dec 19, 20250.420.420.410.410.41-1.20%645,500
Dec 18, 20250.410.420.410.420.421.22%880,400
Dec 17, 20250.410.420.390.410.411.23%2,338,800
Dec 16, 20250.410.410.410.410.41-2.41%734,800
Dec 15, 20250.400.420.400.420.423.75%2,066,500
Dec 12, 20250.400.410.400.400.401.27%5,560,700
Dec 11, 20250.400.410.390.400.40-1.25%2,423,600
Dec 10, 20250.410.430.390.400.40-2.44%6,112,900
Dec 9, 20250.420.430.410.410.41-3.53%3,940,600
Dec 8, 20250.420.430.420.430.431.19%2,121,400
Dec 5, 20250.450.450.420.420.42-6.67%5,549,700
Dec 4, 20250.450.470.450.450.45-1,634,400
Dec 3, 20250.470.470.450.450.45-3.23%1,140,400
Dec 2, 20250.440.470.440.470.476.90%1,565,900
Dec 1, 20250.450.460.440.440.44-1.14%2,045,500
Nov 28, 20250.450.450.430.440.44-1.12%1,786,500
Nov 27, 20250.450.450.440.450.45-1.11%646,000
Nov 26, 20250.450.450.440.450.451.12%2,225,100
Nov 25, 20250.450.460.440.450.45-1.11%2,729,300
Nov 24, 20250.470.470.430.450.45-2.17%6,166,600
Nov 21, 20250.530.530.450.460.46-12.38%11,167,800
Nov 20, 20250.520.530.520.530.530.96%1,922,800
Nov 19, 20250.530.530.520.520.52-2,502,000
Nov 18, 20250.530.540.520.520.52-1.89%1,450,100
Nov 17, 20250.530.540.520.530.530.95%2,263,700
Nov 14, 20250.540.550.530.530.53-4.55%3,272,700
Nov 13, 20250.540.560.540.550.552.80%4,603,700
Nov 12, 20250.530.540.520.540.54-2,633,600
Nov 11, 20250.530.550.530.540.541.90%3,278,000
Nov 10, 20250.530.540.520.530.53-0.94%4,370,000
Nov 7, 20250.530.540.520.530.53-0.93%2,965,200
Nov 6, 20250.530.540.530.540.541.90%2,493,200
Nov 5, 20250.540.550.520.530.53-2.78%4,544,000
Nov 4, 20250.530.580.530.540.540.93%8,143,600
Nov 3, 20250.550.550.520.540.54-2.73%6,965,800
Oct 31, 20250.560.570.550.550.55-2.65%5,975,000
Oct 30, 20250.580.580.560.570.57-1.74%3,273,900
Oct 29, 20250.590.590.570.580.58-2.54%4,551,700
Oct 28, 20250.600.610.590.590.59-1.67%4,378,400
Oct 27, 20250.620.620.590.600.60-0.83%3,469,800
Oct 24, 20250.600.620.600.610.611.68%3,800,800
Oct 23, 20250.620.620.590.600.60-4.03%7,475,200
Oct 22, 20250.640.640.620.620.62-3.13%3,701,600
Oct 21, 20250.650.660.640.640.640.79%2,945,500
Oct 17, 20250.660.660.630.640.64-3.79%5,981,300
Oct 16, 20250.650.680.650.660.662.33%10,254,600
Oct 15, 20250.630.680.630.650.653.20%10,939,700
Oct 14, 20250.650.660.620.630.63-3.10%8,419,900
Oct 13, 20250.610.660.610.650.651.57%8,974,100
Oct 10, 20250.640.640.630.640.64-0.78%1,947,600