Lotte Chemical Pakistan Limited (PSX:LOTCHEM)
Pakistan
· Delayed Price · Currency is PKR 26.85
-0.76 (-2.75%)
At close: Apr 28, 2026
Lotte Chemical Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 28.90 | 28.90 | 27.16 | 27.61 | 27.61 | -4.13% | 3,178,283 |
| Apr 24, 2026 | 27.52 | 30.60 | 27.25 | 28.80 | 28.80 | 3.52% | 4,115,920 |
| Apr 23, 2026 | 27.70 | 28.00 | 27.52 | 27.82 | 27.82 | 0.25% | 1,249,375 |
| Apr 22, 2026 | 28.24 | 28.80 | 27.60 | 27.75 | 27.75 | -1.74% | 1,714,219 |
| Apr 21, 2026 | 29.04 | 29.49 | 27.61 | 28.24 | 28.24 | -2.72% | 6,172,953 |
| Apr 20, 2026 | 29.90 | 30.89 | 28.05 | 29.03 | 29.03 | -2.91% | 14,654,320 |
| Apr 17, 2026 | 28.34 | 30.84 | 28.15 | 29.90 | 29.90 | 6.63% | 29,770,490 |
| Apr 16, 2026 | 25.62 | 28.04 | 25.49 | 28.04 | 28.04 | 10.00% | 31,238,560 |
| Apr 15, 2026 | 25.01 | 26.15 | 24.90 | 25.49 | 25.49 | 2.49% | 13,111,620 |
| Apr 14, 2026 | 24.71 | 25.10 | 24.50 | 24.87 | 24.87 | 3.24% | 6,209,308 |
| Apr 13, 2026 | 24.00 | 24.95 | 23.61 | 24.09 | 24.09 | -2.55% | 5,645,035 |
| Apr 10, 2026 | 24.10 | 24.89 | 23.90 | 24.72 | 24.72 | 2.70% | 3,584,056 |
| Apr 9, 2026 | 24.99 | 24.99 | 24.02 | 24.07 | 24.07 | -4.71% | 1,077,736 |
| Apr 8, 2026 | 25.01 | 25.49 | 24.20 | 25.26 | 25.26 | 7.49% | 4,175,080 |
| Apr 7, 2026 | 23.80 | 23.80 | 23.30 | 23.50 | 23.50 | -1.34% | 414,499 |
| Apr 6, 2026 | 23.61 | 24.10 | 22.05 | 23.82 | 23.82 | 0.93% | 1,026,146 |
| Apr 3, 2026 | 22.50 | 23.80 | 22.50 | 23.60 | 23.60 | -1.17% | 403,819 |
| Apr 2, 2026 | 24.00 | 24.20 | 23.35 | 23.88 | 23.88 | -2.17% | 787,017 |
| Apr 1, 2026 | 23.65 | 24.70 | 23.65 | 24.41 | 24.41 | 3.56% | 2,580,492 |
| Mar 31, 2026 | 23.71 | 24.05 | 23.40 | 23.57 | 23.57 | -0.63% | 764,888 |
| Mar 30, 2026 | 24.00 | 24.00 | 23.00 | 23.72 | 23.72 | -1.50% | 1,746,212 |
| Mar 27, 2026 | 23.01 | 24.13 | 23.01 | 24.08 | 24.08 | 2.64% | 6,282,869 |
| Mar 26, 2026 | 23.80 | 23.81 | 23.09 | 23.46 | 23.46 | -2.09% | 3,203,461 |
| Mar 25, 2026 | 23.28 | 24.51 | 23.28 | 23.96 | 23.96 | 4.13% | 8,227,292 |
| Mar 24, 2026 | 23.85 | 23.88 | 22.95 | 23.01 | 23.01 | -0.82% | 726,300 |
| Mar 19, 2026 | 23.12 | 23.30 | 21.50 | 23.20 | 23.20 | 0.35% | 1,012,532 |
| Mar 18, 2026 | 22.50 | 23.35 | 22.50 | 23.12 | 23.12 | 2.71% | 749,409 |
| Mar 17, 2026 | 22.70 | 22.99 | 22.35 | 22.51 | 22.51 | -0.18% | 404,023 |
| Mar 16, 2026 | 21.98 | 24.00 | 21.10 | 22.55 | 22.55 | 1.17% | 2,549,030 |
| Mar 13, 2026 | 22.60 | 22.60 | 21.80 | 22.29 | 22.29 | -1.11% | 2,320,970 |
| Mar 12, 2026 | 23.49 | 23.70 | 22.20 | 22.54 | 22.54 | -0.22% | 5,317,536 |
| Mar 11, 2026 | 21.72 | 22.59 | 21.72 | 22.59 | 22.59 | 9.98% | 2,056,735 |
| Mar 10, 2026 | 19.20 | 20.54 | 19.20 | 20.54 | 20.54 | 10.02% | 499,799 |
| Mar 9, 2026 | 20.30 | 20.30 | 18.41 | 18.67 | 18.67 | -8.70% | 2,336,563 |
| Mar 6, 2026 | 21.00 | 21.04 | 20.07 | 20.45 | 20.45 | -2.57% | 344,237 |
| Mar 5, 2026 | 20.01 | 21.10 | 20.00 | 20.99 | 20.99 | 4.90% | 3,794,897 |
| Mar 4, 2026 | 20.53 | 20.89 | 19.81 | 20.01 | 20.01 | -4.12% | 1,418,219 |
| Mar 3, 2026 | 19.80 | 21.20 | 19.70 | 20.87 | 20.87 | 4.45% | 2,115,693 |
| Mar 2, 2026 | 20.75 | 20.75 | 19.98 | 19.98 | 19.98 | -10.00% | 2,161,529 |
| Feb 27, 2026 | 21.50 | 23.20 | 21.00 | 22.20 | 22.20 | 2.87% | 2,743,022 |
| Feb 26, 2026 | 20.80 | 21.86 | 20.26 | 21.58 | 21.58 | 2.96% | 1,286,158 |
| Feb 25, 2026 | 21.60 | 21.75 | 20.85 | 20.96 | 20.96 | -1.83% | 833,207 |
| Feb 24, 2026 | 21.07 | 21.65 | 20.10 | 21.35 | 21.35 | 1.67% | 2,157,395 |
| Feb 23, 2026 | 22.78 | 23.00 | 20.70 | 21.00 | 21.00 | -7.65% | 631,503 |
| Feb 20, 2026 | 23.50 | 23.50 | 22.41 | 22.74 | 22.74 | -1.90% | 537,418 |
| Feb 19, 2026 | 24.15 | 24.15 | 22.75 | 23.18 | 23.18 | -3.34% | 963,646 |
| Feb 18, 2026 | 23.80 | 24.17 | 23.52 | 23.98 | 23.98 | 0.80% | 1,631,747 |
| Feb 17, 2026 | 23.50 | 23.99 | 23.21 | 23.79 | 23.79 | 1.49% | 3,580,963 |
| Feb 16, 2026 | 23.44 | 24.20 | 22.95 | 23.44 | 23.44 | 1.52% | 3,798,706 |
| Feb 13, 2026 | 23.65 | 23.65 | 22.62 | 23.09 | 23.09 | -0.73% | 2,043,571 |
| Feb 12, 2026 | 24.10 | 24.10 | 23.00 | 23.26 | 23.26 | -3.20% | 982,988 |
| Feb 11, 2026 | 24.25 | 24.44 | 23.50 | 24.03 | 24.03 | -0.37% | 3,578,983 |
| Feb 10, 2026 | 22.90 | 24.65 | 22.65 | 24.12 | 24.12 | 5.33% | 5,155,457 |
| Feb 9, 2026 | 24.20 | 24.29 | 22.77 | 22.90 | 22.90 | -5.18% | 5,179,445 |
| Feb 6, 2026 | 25.03 | 25.03 | 23.62 | 24.15 | 24.15 | -3.55% | 6,952,944 |
| Feb 4, 2026 | 25.40 | 25.45 | 24.95 | 25.04 | 25.04 | -1.42% | 3,288,273 |
| Feb 3, 2026 | 25.75 | 25.89 | 25.20 | 25.40 | 25.40 | -0.63% | 2,389,494 |
| Feb 2, 2026 | 24.76 | 26.99 | 24.11 | 25.56 | 25.56 | -16.22% | 7,580,219 |
| Jan 30, 2026 | 31.10 | 32.05 | 30.40 | 30.51 | 25.51 | -1.29% | 17,949,920 |
| Jan 29, 2026 | 32.00 | 32.06 | 30.55 | 30.91 | 25.84 | -3.07% | 7,257,141 |
| Jan 28, 2026 | 32.33 | 32.88 | 31.70 | 31.89 | 26.66 | -0.28% | 7,560,987 |
| Jan 27, 2026 | 32.35 | 32.45 | 31.87 | 31.98 | 26.74 | -0.59% | 4,361,237 |
| Jan 26, 2026 | 32.89 | 32.89 | 31.76 | 32.17 | 26.90 | -1.14% | 7,168,175 |
| Jan 23, 2026 | 33.64 | 33.65 | 32.40 | 32.54 | 27.21 | -2.19% | 8,308,194 |
| Jan 22, 2026 | 33.94 | 34.30 | 32.40 | 33.27 | 27.82 | -1.04% | 22,776,120 |
| Jan 21, 2026 | 31.55 | 34.15 | 31.10 | 33.62 | 28.11 | 7.21% | 69,462,730 |
| Jan 20, 2026 | 33.20 | 33.44 | 30.76 | 31.36 | 26.22 | -5.40% | 8,911,591 |
| Jan 19, 2026 | 33.25 | 33.80 | 32.25 | 33.15 | 27.72 | -0.03% | 7,763,800 |
| Jan 16, 2026 | 32.84 | 33.40 | 32.35 | 33.16 | 27.73 | 2.31% | 6,685,787 |
| Jan 15, 2026 | 31.78 | 33.05 | 31.57 | 32.41 | 27.10 | 2.66% | 18,669,150 |
| Jan 14, 2026 | 30.15 | 32.61 | 30.15 | 31.57 | 26.40 | 5.16% | 36,186,120 |
| Jan 13, 2026 | 30.69 | 31.26 | 29.60 | 30.02 | 25.10 | -2.41% | 9,766,809 |
| Jan 12, 2026 | 29.48 | 31.71 | 29.30 | 30.76 | 25.72 | 4.31% | 44,731,920 |
| Jan 9, 2026 | 29.70 | 29.85 | 29.15 | 29.49 | 24.66 | 0.07% | 3,808,792 |
| Jan 8, 2026 | 29.42 | 29.99 | 29.10 | 29.47 | 24.64 | 1.48% | 2,983,264 |
| Jan 7, 2026 | 29.30 | 29.50 | 28.90 | 29.04 | 24.28 | -0.55% | 950,661 |
| Jan 6, 2026 | 29.30 | 29.63 | 29.00 | 29.20 | 24.41 | -0.58% | 720,636 |
| Jan 5, 2026 | 29.20 | 30.09 | 29.01 | 29.37 | 24.56 | 0.31% | 4,955,825 |
| Jan 2, 2026 | 29.15 | 29.55 | 29.15 | 29.28 | 24.48 | 0.48% | 2,284,138 |
| Jan 1, 2026 | 29.18 | 29.40 | 29.10 | 29.14 | 24.36 | -0.14% | 169,000 |
| Dec 31, 2025 | 29.05 | 29.39 | 29.05 | 29.18 | 24.40 | -0.75% | 146,875 |
| Dec 30, 2025 | 29.43 | 29.50 | 29.16 | 29.40 | 24.58 | -0.07% | 609,379 |
| Dec 29, 2025 | 29.40 | 29.98 | 28.96 | 29.42 | 24.60 | 0.24% | 891,818 |
| Dec 26, 2025 | 29.60 | 29.70 | 27.11 | 29.35 | 24.54 | -0.31% | 1,286,028 |
| Dec 24, 2025 | 29.06 | 29.50 | 29.00 | 29.44 | 24.62 | 0.62% | 3,207,804 |
| Dec 23, 2025 | 29.59 | 29.64 | 29.13 | 29.26 | 24.46 | -1.12% | 516,061 |
| Dec 22, 2025 | 29.50 | 29.88 | 29.41 | 29.59 | 24.74 | 0.31% | 735,674 |
| Dec 19, 2025 | 29.41 | 29.60 | 29.00 | 29.50 | 24.67 | 0.31% | 931,104 |
| Dec 18, 2025 | 29.48 | 29.74 | 29.03 | 29.41 | 24.59 | 1.34% | 2,072,297 |
| Dec 17, 2025 | 27.10 | 29.50 | 27.10 | 29.02 | 24.26 | -0.68% | 353,064 |
| Dec 16, 2025 | 29.72 | 29.72 | 29.05 | 29.22 | 24.43 | 0.27% | 3,025,668 |
| Dec 15, 2025 | 29.80 | 29.88 | 28.90 | 29.14 | 24.36 | -2.15% | 657,485 |
| Dec 12, 2025 | 29.99 | 29.99 | 29.25 | 29.78 | 24.90 | 0.10% | 3,103,891 |
| Dec 11, 2025 | 29.50 | 30.15 | 29.30 | 29.75 | 24.87 | 1.47% | 9,642,767 |
| Dec 10, 2025 | 29.48 | 29.85 | 29.06 | 29.32 | 24.52 | 0.76% | 7,009,962 |
| Dec 9, 2025 | 27.42 | 29.75 | 27.42 | 29.10 | 24.33 | 6.13% | 10,333,840 |
| Dec 8, 2025 | 26.50 | 27.88 | 26.50 | 27.42 | 22.93 | 4.22% | 2,803,716 |
| Dec 5, 2025 | 26.85 | 26.85 | 26.05 | 26.31 | 22.00 | 0.04% | 1,588,408 |
| Dec 4, 2025 | 26.69 | 26.69 | 26.05 | 26.30 | 21.99 | -0.83% | 281,916 |
| Dec 3, 2025 | 26.40 | 26.80 | 26.40 | 26.52 | 22.17 | 0.45% | 698,212 |