Lotte Chemical Pakistan Limited (PSX:LOTCHEM)
Pakistan
· Delayed Price · Currency is PKR 26.31
+0.01 (0.04%)
At close: Dec 5, 2025
Lotte Chemical Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.69 | 26.69 | 26.05 | 26.30 | 26.30 | -0.83% | 281,916 |
| Dec 3, 2025 | 26.40 | 26.80 | 26.40 | 26.52 | 26.52 | 0.45% | 698,212 |
| Dec 2, 2025 | 27.10 | 27.50 | 26.06 | 26.40 | 26.40 | -1.93% | 1,366,186 |
| Dec 1, 2025 | 26.67 | 28.00 | 26.67 | 26.92 | 26.92 | -0.19% | 996,964 |
| Nov 28, 2025 | 27.00 | 27.25 | 26.63 | 26.97 | 26.97 | -0.15% | 2,752,927 |
| Nov 27, 2025 | 27.50 | 27.65 | 26.95 | 27.01 | 27.01 | -0.66% | 753,847 |
| Nov 26, 2025 | 27.49 | 27.55 | 27.00 | 27.19 | 27.19 | -0.07% | 2,030,114 |
| Nov 25, 2025 | 27.60 | 27.85 | 26.98 | 27.21 | 27.21 | -1.45% | 2,856,084 |
| Nov 24, 2025 | 27.70 | 28.19 | 27.40 | 27.61 | 27.61 | -0.22% | 1,745,387 |
| Nov 21, 2025 | 28.25 | 28.30 | 27.55 | 27.67 | 27.67 | -2.57% | 2,529,938 |
| Nov 20, 2025 | 28.79 | 29.00 | 28.00 | 28.40 | 28.40 | -0.70% | 1,619,023 |
| Nov 19, 2025 | 27.10 | 30.02 | 27.10 | 28.60 | 28.60 | 4.80% | 26,845,660 |
| Nov 18, 2025 | 28.41 | 28.41 | 27.20 | 27.29 | 27.29 | -1.91% | 1,713,200 |
| Nov 17, 2025 | 28.40 | 28.90 | 27.00 | 27.82 | 27.82 | 0.07% | 2,398,551 |
| Nov 14, 2025 | 28.00 | 28.13 | 27.35 | 27.80 | 27.80 | 0.18% | 2,820,258 |
| Nov 13, 2025 | 27.70 | 28.67 | 27.35 | 27.75 | 27.75 | 1.76% | 3,249,597 |
| Nov 12, 2025 | 26.20 | 27.50 | 25.99 | 27.27 | 27.27 | 5.41% | 2,576,359 |
| Nov 11, 2025 | 26.97 | 26.97 | 25.52 | 25.87 | 25.87 | -4.08% | 1,407,096 |
| Nov 10, 2025 | 27.16 | 27.30 | 26.79 | 26.97 | 26.97 | -0.70% | 1,210,443 |
| Nov 7, 2025 | 27.45 | 28.30 | 26.93 | 27.16 | 27.16 | 1.04% | 3,370,489 |
| Nov 6, 2025 | 26.99 | 27.50 | 26.41 | 26.88 | 26.88 | 0.22% | 1,032,768 |
| Nov 5, 2025 | 26.50 | 27.25 | 26.30 | 26.82 | 26.82 | 0.22% | 1,213,614 |
| Nov 4, 2025 | 27.10 | 27.15 | 26.55 | 26.76 | 26.76 | -1.00% | 515,853 |
| Nov 3, 2025 | 26.56 | 27.30 | 26.03 | 27.03 | 27.03 | 1.77% | 848,419 |
| Oct 31, 2025 | 25.65 | 27.10 | 25.65 | 26.56 | 26.56 | 3.55% | 1,125,456 |
| Oct 30, 2025 | 24.60 | 26.80 | 24.25 | 25.65 | 25.65 | 4.57% | 6,688,134 |
| Oct 29, 2025 | 25.01 | 27.50 | 24.50 | 24.53 | 24.53 | -4.10% | 5,695,892 |
| Oct 28, 2025 | 27.80 | 28.00 | 25.30 | 25.58 | 25.58 | -7.42% | 6,648,863 |
| Oct 27, 2025 | 27.60 | 28.55 | 27.50 | 27.63 | 27.63 | 0.11% | 6,627,045 |
| Oct 24, 2025 | 25.91 | 28.00 | 25.91 | 27.60 | 27.60 | 5.30% | 2,465,715 |
| Oct 23, 2025 | 27.50 | 27.50 | 25.80 | 26.21 | 26.21 | -3.18% | 1,962,251 |
| Oct 22, 2025 | 27.00 | 27.50 | 26.00 | 27.07 | 27.07 | 1.73% | 823,718 |
| Oct 21, 2025 | 27.59 | 27.59 | 26.50 | 26.61 | 26.61 | -1.70% | 860,064 |
| Oct 20, 2025 | 27.70 | 27.75 | 26.75 | 27.07 | 27.07 | -1.56% | 3,301,259 |
| Oct 17, 2025 | 27.96 | 28.10 | 27.25 | 27.50 | 27.50 | -0.40% | 1,841,063 |
| Oct 16, 2025 | 27.69 | 29.00 | 27.50 | 27.61 | 27.61 | 0.91% | 9,008,294 |
| Oct 15, 2025 | 27.79 | 28.09 | 26.70 | 27.36 | 27.36 | -0.04% | 2,700,806 |
| Oct 14, 2025 | 25.50 | 27.70 | 25.50 | 27.37 | 27.37 | 8.70% | 6,146,581 |
| Oct 13, 2025 | 26.00 | 26.50 | 24.50 | 25.18 | 25.18 | -2.48% | 1,075,223 |
| Oct 10, 2025 | 26.45 | 26.90 | 25.10 | 25.82 | 25.82 | -2.49% | 891,391 |
| Oct 9, 2025 | 27.25 | 27.50 | 26.21 | 26.48 | 26.48 | -1.96% | 1,231,130 |
| Oct 8, 2025 | 27.48 | 27.95 | 26.55 | 27.01 | 27.01 | -1.82% | 1,271,140 |
| Oct 7, 2025 | 27.90 | 28.30 | 27.40 | 27.51 | 27.51 | -1.04% | 1,875,380 |
| Oct 6, 2025 | 28.00 | 28.55 | 27.15 | 27.80 | 27.80 | -0.36% | 3,225,381 |
| Oct 3, 2025 | 27.00 | 28.49 | 27.00 | 27.90 | 27.90 | 2.57% | 8,427,293 |
| Oct 2, 2025 | 27.00 | 27.25 | 26.90 | 27.20 | 27.20 | 0.18% | 3,564,052 |
| Oct 1, 2025 | 27.20 | 27.40 | 26.80 | 27.15 | 27.15 | -0.18% | 5,652,872 |
| Sep 30, 2025 | 27.59 | 27.59 | 27.00 | 27.20 | 27.20 | 0.04% | 2,162,442 |
| Sep 29, 2025 | 27.49 | 27.60 | 27.05 | 27.19 | 27.19 | -0.15% | 1,891,628 |
| Sep 26, 2025 | 26.25 | 27.55 | 26.25 | 27.23 | 27.23 | 3.42% | 10,106,850 |
| Sep 25, 2025 | 26.29 | 26.70 | 26.12 | 26.33 | 26.33 | 0.46% | 2,176,447 |
| Sep 24, 2025 | 26.25 | 26.30 | 26.00 | 26.21 | 26.21 | -0.04% | 2,719,887 |
| Sep 23, 2025 | 26.19 | 26.39 | 26.05 | 26.22 | 26.22 | 0.11% | 1,967,323 |
| Sep 22, 2025 | 26.50 | 26.55 | 25.64 | 26.19 | 26.19 | 1.08% | 5,466,880 |
| Sep 19, 2025 | 25.00 | 26.50 | 24.75 | 25.91 | 25.91 | 4.48% | 5,260,437 |
| Sep 18, 2025 | 25.00 | 25.21 | 24.72 | 24.80 | 24.80 | -0.64% | 1,648,767 |
| Sep 17, 2025 | 25.20 | 25.37 | 24.53 | 24.96 | 24.96 | -0.68% | 2,674,876 |
| Sep 16, 2025 | 25.90 | 25.91 | 25.05 | 25.13 | 25.13 | -1.95% | 4,164,509 |
| Sep 15, 2025 | 26.20 | 26.65 | 25.06 | 25.63 | 25.63 | -2.06% | 4,546,499 |
| Sep 12, 2025 | 27.00 | 27.24 | 26.00 | 26.17 | 26.17 | -2.20% | 7,664,766 |
| Sep 11, 2025 | 26.00 | 27.80 | 26.00 | 26.76 | 26.76 | 5.02% | 29,315,110 |
| Sep 10, 2025 | 23.20 | 25.48 | 23.20 | 25.48 | 25.48 | 10.02% | 28,098,300 |
| Sep 9, 2025 | 22.20 | 23.40 | 22.01 | 23.16 | 23.16 | 6.19% | 4,785,183 |
| Sep 8, 2025 | 22.15 | 22.20 | 21.80 | 21.81 | 21.81 | -1.40% | 2,284,443 |
| Sep 5, 2025 | 22.21 | 22.21 | 21.90 | 22.12 | 22.12 | 0.59% | 573,000 |
| Sep 4, 2025 | 21.86 | 22.10 | 21.82 | 21.99 | 21.99 | 0.59% | 1,617,288 |
| Sep 3, 2025 | 22.10 | 22.10 | 21.80 | 21.86 | 21.86 | -0.23% | 1,068,239 |
| Sep 2, 2025 | 22.00 | 22.22 | 21.75 | 21.91 | 21.91 | -0.41% | 1,309,257 |
| Sep 1, 2025 | 21.93 | 22.25 | 21.67 | 22.00 | 22.00 | 0.23% | 3,821,467 |
| Aug 29, 2025 | 21.67 | 22.00 | 21.60 | 21.95 | 21.95 | 1.62% | 1,122,421 |
| Aug 28, 2025 | 21.66 | 21.78 | 21.10 | 21.60 | 21.60 | -0.23% | 261,517 |
| Aug 27, 2025 | 21.68 | 21.75 | 21.50 | 21.65 | 21.65 | 0.32% | 1,689,953 |
| Aug 26, 2025 | 21.40 | 22.10 | 21.40 | 21.58 | 21.58 | 0.89% | 2,137,221 |
| Aug 25, 2025 | 21.09 | 21.48 | 21.05 | 21.39 | 21.39 | -0.09% | 450,893 |
| Aug 22, 2025 | 21.18 | 21.50 | 21.03 | 21.41 | 21.41 | -0.65% | 1,934,158 |
| Aug 21, 2025 | 21.80 | 21.90 | 21.49 | 21.55 | 21.55 | -1.10% | 2,874,001 |
| Aug 20, 2025 | 21.76 | 21.95 | 21.76 | 21.79 | 21.79 | -0.09% | 2,260,265 |
| Aug 19, 2025 | 22.00 | 22.10 | 21.80 | 21.81 | 21.81 | -0.86% | 1,329,357 |
| Aug 18, 2025 | 22.09 | 22.09 | 21.78 | 22.00 | 22.00 | 0.87% | 2,989,854 |
| Aug 15, 2025 | 21.80 | 21.99 | 21.75 | 21.81 | 21.81 | 0.14% | 3,035,361 |
| Aug 13, 2025 | 21.91 | 22.20 | 21.55 | 21.78 | 21.78 | -0.64% | 2,099,587 |
| Aug 12, 2025 | 21.98 | 22.04 | 21.25 | 21.92 | 21.92 | 0.55% | 4,176,862 |
| Aug 11, 2025 | 21.30 | 22.20 | 21.30 | 21.80 | 21.80 | 2.54% | 73,285,710 |
| Aug 8, 2025 | 21.20 | 21.41 | 21.09 | 21.26 | 21.26 | 0.38% | 3,121,847 |
| Aug 7, 2025 | 21.19 | 21.25 | 21.00 | 21.18 | 21.18 | 0.76% | 1,131,566 |
| Aug 6, 2025 | 21.15 | 21.20 | 21.00 | 21.02 | 21.02 | -0.28% | 1,432,455 |
| Aug 5, 2025 | 21.20 | 21.30 | 21.05 | 21.08 | 21.08 | -0.33% | 618,954 |
| Aug 4, 2025 | 20.98 | 21.20 | 20.92 | 21.15 | 21.15 | 1.29% | 2,090,145 |
| Aug 1, 2025 | 20.60 | 21.05 | 20.60 | 20.88 | 20.88 | 0.92% | 2,301,818 |
| Jul 31, 2025 | 20.85 | 21.00 | 20.51 | 20.69 | 20.69 | -0.62% | 3,298,380 |
| Jul 30, 2025 | 20.80 | 21.25 | 20.76 | 20.82 | 20.82 | 0.34% | 4,960,393 |
| Jul 29, 2025 | 20.75 | 20.81 | 20.70 | 20.75 | 20.75 | 0.05% | 1,233,773 |
| Jul 28, 2025 | 20.65 | 20.80 | 20.65 | 20.74 | 20.74 | 0.44% | 699,543 |
| Jul 25, 2025 | 20.69 | 20.80 | 20.60 | 20.65 | 20.65 | -0.05% | 759,096 |
| Jul 24, 2025 | 20.70 | 20.80 | 20.66 | 20.66 | 20.66 | -0.10% | 210,853 |
| Jul 23, 2025 | 20.89 | 20.89 | 20.65 | 20.68 | 20.68 | 0.15% | 522,402 |
| Jul 22, 2025 | 20.70 | 20.80 | 20.56 | 20.65 | 20.65 | 0.19% | 621,195 |
| Jul 21, 2025 | 20.60 | 20.89 | 20.52 | 20.61 | 20.61 | -0.29% | 516,681 |
| Jul 18, 2025 | 20.70 | 21.00 | 20.60 | 20.67 | 20.67 | -0.43% | 2,384,629 |
| Jul 17, 2025 | 20.55 | 20.85 | 20.51 | 20.76 | 20.76 | 1.17% | 872,271 |