Skip to main content
Lotte Chemical Titan Holding Berhad (KLSE:LCTITAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.395
+0.005 (1.28%)
At close: Apr 28, 2026

KLSE:LCTITAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.390.400.390.400.401.28%2,817,500
Apr 27, 20260.400.400.390.390.39-2.50%1,853,900
Apr 24, 20260.410.410.400.400.40-3,025,100
Apr 23, 20260.400.410.390.400.402.56%5,943,800
Apr 22, 20260.380.390.380.390.394.00%3,775,500
Apr 21, 20260.370.380.360.380.382.74%2,297,000
Apr 20, 20260.380.380.360.370.37-1.35%2,044,900
Apr 17, 20260.380.380.370.370.37-1.33%1,753,200
Apr 16, 20260.370.380.360.380.382.74%4,405,600
Apr 15, 20260.370.370.360.370.37-1.35%2,903,900
Apr 14, 20260.370.380.370.370.37-2,463,600
Apr 13, 20260.380.390.370.370.372.78%5,500,300
Apr 10, 20260.370.370.350.360.36-1.37%4,193,800
Apr 9, 20260.350.370.350.370.375.80%6,313,100
Apr 8, 20260.340.350.330.350.35-1.43%5,893,200
Apr 7, 20260.360.370.350.350.35-9,545,400
Apr 6, 20260.350.360.350.350.351.45%8,095,800
Apr 3, 20260.370.370.350.350.35-5.48%8,561,500
Apr 2, 20260.340.380.340.370.374.29%12,447,600
Apr 1, 20260.380.380.340.350.35-9.09%16,129,800
Mar 31, 20260.410.410.390.390.39-4.94%10,440,600
Mar 30, 20260.430.430.410.410.41-1.22%16,299,400
Mar 27, 20260.420.420.400.410.41-2.38%12,398,000
Mar 26, 20260.390.430.390.420.429.09%27,543,200
Mar 25, 20260.410.410.380.390.39-8.33%16,732,100
Mar 24, 20260.410.440.410.420.42-3.45%12,703,500
Mar 19, 20260.440.450.420.440.446.10%29,315,800
Mar 18, 20260.430.430.410.410.41-5.75%12,291,300
Mar 17, 20260.440.450.410.440.44-1.14%21,972,400
Mar 16, 20260.450.460.440.440.44-1.12%9,739,500
Mar 13, 20260.470.470.450.450.45-19,992,900
Mar 12, 20260.450.490.440.450.457.23%46,802,200
Mar 11, 20260.390.430.380.420.425.06%31,701,700
Mar 10, 20260.400.450.390.400.40-15.96%44,674,300
Mar 9, 20260.560.610.470.470.47-3.09%79,986,700
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