Skip to main content
Lotte Chemical Pakistan Limited (PSX:LOTCHEM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
18.67
-1.78 (-8.70%)
At close: Mar 9, 2026

Lotte Chemical Pakistan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.3020.3018.4118.6718.67-8.70%2,336,563
Mar 6, 202621.0021.0420.0720.4520.45-2.57%344,237
Mar 5, 202620.0121.1020.0020.9920.994.90%3,794,897
Mar 4, 202620.5320.8919.8120.0120.01-4.12%1,418,219
Mar 3, 202619.8021.2019.7020.8720.874.45%2,115,693
Mar 2, 202620.7520.7519.9819.9819.98-10.00%2,161,529
Feb 27, 202621.5023.2021.0022.2022.202.87%2,743,022
Feb 26, 202620.8021.8620.2621.5821.582.96%1,286,158
Feb 25, 202621.6021.7520.8520.9620.96-1.83%833,207
Feb 24, 202621.0721.6520.1021.3521.351.67%2,157,395
Feb 23, 202622.7823.0020.7021.0021.00-7.65%631,503
Feb 20, 202623.5023.5022.4122.7422.74-1.90%537,418
Feb 19, 202624.1524.1522.7523.1823.18-3.34%963,646
Feb 18, 202623.8024.1723.5223.9823.980.80%1,631,747
Feb 17, 202623.5023.9923.2123.7923.791.49%3,580,963
Feb 16, 202623.4424.2022.9523.4423.441.52%3,798,706
Feb 13, 202623.6523.6522.6223.0923.09-0.73%2,043,571
Feb 12, 202624.1024.1023.0023.2623.26-3.20%982,988
Feb 11, 202624.2524.4423.5024.0324.03-0.37%3,578,983
Feb 10, 202622.9024.6522.6524.1224.125.33%5,155,457
Feb 9, 202624.2024.2922.7722.9022.90-5.18%5,179,445
Feb 6, 202625.0325.0323.6224.1524.15-3.55%6,952,944
Feb 4, 202625.4025.4524.9525.0425.04-1.42%3,288,273
Feb 3, 202625.7525.8925.2025.4025.40-0.63%2,389,494
Feb 2, 202624.7626.9924.1125.5625.56-16.22%7,580,219
Jan 30, 202631.1032.0530.4030.5125.51-1.29%17,949,920
Jan 29, 202632.0032.0630.5530.9125.84-3.07%7,257,141
Jan 28, 202632.3332.8831.7031.8926.66-0.28%7,560,987
Jan 27, 202632.3532.4531.8731.9826.74-0.59%4,361,237
Jan 26, 202632.8932.8931.7632.1726.90-1.14%7,168,175
Jan 23, 202633.6433.6532.4032.5427.21-2.19%8,308,194
Jan 22, 202633.9434.3032.4033.2727.82-1.04%22,776,120
Jan 21, 202631.5534.1531.1033.6228.117.21%69,462,730
Jan 20, 202633.2033.4430.7631.3626.22-5.40%8,911,591
Jan 19, 202633.2533.8032.2533.1527.72-0.03%7,763,800
Jan 16, 202632.8433.4032.3533.1627.732.31%6,685,787
Jan 15, 202631.7833.0531.5732.4127.102.66%18,669,150
Jan 14, 202630.1532.6130.1531.5726.405.16%36,186,120
Jan 13, 202630.6931.2629.6030.0225.10-2.41%9,766,809
Jan 12, 202629.4831.7129.3030.7625.724.31%44,731,920
Jan 9, 202629.7029.8529.1529.4924.660.07%3,808,792
Jan 8, 202629.4229.9929.1029.4724.641.48%2,983,264
Jan 7, 202629.3029.5028.9029.0424.28-0.55%950,661
Jan 6, 202629.3029.6329.0029.2024.41-0.58%720,636
Jan 5, 202629.2030.0929.0129.3724.560.31%4,955,825
Jan 2, 202629.1529.5529.1529.2824.480.48%2,284,138
Jan 1, 202629.1829.4029.1029.1424.36-0.14%169,000
Dec 31, 202529.0529.3929.0529.1824.40-0.75%146,875
Dec 30, 202529.4329.5029.1629.4024.58-0.07%609,379
Dec 29, 202529.4029.9828.9629.4224.600.24%891,818
Dec 26, 202529.6029.7027.1129.3524.54-0.31%1,286,028
Dec 24, 202529.0629.5029.0029.4424.620.62%3,207,804
Dec 23, 202529.5929.6429.1329.2624.46-1.12%516,061
Dec 22, 202529.5029.8829.4129.5924.740.31%735,674
Dec 19, 202529.4129.6029.0029.5024.670.31%931,104
Dec 18, 202529.4829.7429.0329.4124.591.34%2,072,297
Dec 17, 202527.1029.5027.1029.0224.26-0.68%353,064
Dec 16, 202529.7229.7229.0529.2224.430.27%3,025,668
Dec 15, 202529.8029.8828.9029.1424.36-2.15%657,485
Dec 12, 202529.9929.9929.2529.7824.900.10%3,103,891
Dec 11, 202529.5030.1529.3029.7524.871.47%9,642,767
Dec 10, 202529.4829.8529.0629.3224.520.76%7,009,962
Dec 9, 202527.4229.7527.4229.1024.336.13%10,333,840
Dec 8, 202526.5027.8826.5027.4222.934.22%2,803,716
Dec 5, 202526.8526.8526.0526.3122.000.04%1,588,408
Dec 4, 202526.6926.6926.0526.3021.99-0.83%281,916
Dec 3, 202526.4026.8026.4026.5222.170.45%698,212
Dec 2, 202527.1027.5026.0626.4022.07-1.93%1,366,186
Dec 1, 202526.6728.0026.6726.9222.51-0.19%996,964
Nov 28, 202527.0027.2526.6326.9722.55-0.15%2,752,927
Nov 27, 202527.5027.6526.9527.0122.58-0.66%753,847
Nov 26, 202527.4927.5527.0027.1922.73-0.07%2,030,114
Nov 25, 202527.6027.8526.9827.2122.75-1.45%2,856,084
Nov 24, 202527.7028.1927.4027.6123.09-0.22%1,745,387
Nov 21, 202528.2528.3027.5527.6723.14-2.57%2,529,938
Nov 20, 202528.7929.0028.0028.4023.75-0.70%1,619,023
Nov 19, 202527.1030.0227.1028.6023.914.80%26,845,660
Nov 18, 202528.4128.4127.2027.2922.82-1.91%1,713,200
Nov 17, 202528.4028.9027.0027.8223.260.07%2,398,551
Nov 14, 202528.0028.1327.3527.8023.240.18%2,820,258
Nov 13, 202527.7028.6727.3527.7523.201.76%3,249,597
Nov 12, 202526.2027.5025.9927.2722.805.41%2,576,359
Nov 11, 202526.9726.9725.5225.8721.63-4.08%1,407,096
Nov 10, 202527.1627.3026.7926.9722.55-0.70%1,210,443
Nov 7, 202527.4528.3026.9327.1622.711.04%3,370,489
Nov 6, 202526.9927.5026.4126.8822.470.22%1,032,768
Nov 5, 202526.5027.2526.3026.8222.420.22%1,213,614
Nov 4, 202527.1027.1526.5526.7622.37-1.00%515,853
Nov 3, 202526.5627.3026.0327.0322.601.77%848,419
Oct 31, 202525.6527.1025.6526.5622.213.55%1,125,456
Oct 30, 202524.6026.8024.2525.6521.454.57%6,688,134
Oct 29, 202525.0127.5024.5024.5320.51-4.10%5,695,892
Oct 28, 202527.8028.0025.3025.5821.39-7.42%6,648,863
Oct 27, 202527.6028.5527.5027.6323.100.11%6,627,045
Oct 24, 202525.9128.0025.9127.6023.085.30%2,465,715
Oct 23, 202527.5027.5025.8026.2121.91-3.18%1,962,251
Oct 22, 202527.0027.5026.0027.0722.631.73%823,718
Oct 21, 202527.5927.5926.5026.6122.25-1.70%860,064
Oct 20, 202527.7027.7526.7527.0722.63-1.56%3,301,259
Oct 17, 202527.9628.1027.2527.5022.99-0.40%1,841,063