SUPER
WAITLIST
  1. Home
  2. Stocks
  3. LOTCHEM
  4. History

LOTCHEM · CHEMICAL

LOTCHEM share price history Lotte Chemical Pakistan Limited

Lotte Chemical Pakistan Limited (LOTCHEM) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 24.69. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 7.26
Last session
13 Nov 2026close Rs 24.69
Sessions on file
2,519123 months
Highest close
Rs 35.1312 Aug 2022
Lowest close
Rs 6.0020 Dec 2017

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

LOTCHEM month-end close

51423322026-112016-092021-10LOTCHEM month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202624.6925.0523.5527,265,0809
Oct 202623.8926.6022.5181,894,04822
Sep 202626.4627.5124.5793,364,34522
Aug 202627.4628.1926.91100,754,65619
Jul 202626.9731.6326.81407,152,39823
Jun 202628.0729.1927.44223,897,07720
May 202629.0029.0026.0234,011,58917
Apr 202626.2829.9023.50140,141,84122
Mar 202623.5724.0818.6748,032,19420
Feb 202622.2025.5620.9655,315,13919
Jan 202630.5133.6229.04293,432,02722
Dec 202529.1829.7826.3052,259,12122
Nov 202526.9728.6025.8763,489,63520
Oct 202526.5627.9024.5383,109,00323
Sep 202527.2027.2321.81125,323,61622
Aug 202521.9522.0020.88110,343,95420
Jul 202520.6921.4320.0573,107,20923
Jun 202520.2720.5819.2316,228,08119
May 202520.8821.5616.7167,151,90720
Apr 202518.0918.8817.6122,805,79320
Mar 202519.0120.0119.0135,568,60219
Feb 202519.1121.5619.04190,711,70119
Jan 202521.5123.2320.66296,851,26923
Dec 202420.9123.2719.06274,339,52221
Nov 202418.9819.9717.18151,911,88221
Oct 202417.0417.7716.2251,726,00323
Sep 202415.9716.7615.6713,704,92220
Aug 202416.8517.7416.8522,306,15221
Jul 202417.0418.3017.0426,953,73521
Jun 202417.6818.2417.3767,210,11717
May 202417.8118.4317.2444,874,40721
Apr 202417.6819.6417.6875,018,66818
Mar 202419.5119.5618.8788,240,54721
Feb 202419.4020.7918.4621,402,84319
Jan 202419.8927.9319.8037,457,22523
Dec 202326.9928.5924.5015,392,33120
Nov 202327.7028.4025.4417,409,07821
Oct 202325.5028.2425.389,880,58522
Sep 202328.4928.5122.7818,559,82320
Aug 202322.6029.1822.6035,103,19322
Jul 202327.8829.5527.6121,788,12320
Jun 202327.5229.8124.9419,625,60819
May 202327.1427.6723.9741,052,06322
Apr 202324.9225.9123.0331,862,71416
Mar 202325.3525.6324.2026,830,05222
Feb 202324.1926.4224.1954,932,34820
Jan 202324.3528.0324.2361,365,93922
Dec 202225.9029.0622.2645,191,83722
Nov 202229.3131.2928.4376,081,33921
Oct 202228.1934.0827.6587,560,47121
Sep 202228.5530.1127.7347,508,91122
Aug 202229.0635.1328.43104,474,46521
Jul 202229.4730.2323.6789,166,88018
Jun 202223.6226.7023.0046,226,39322
May 202227.1227.8024.35129,886,19718
Apr 202222.9422.9414.46127,803,00020
Mar 202215.0415.4814.0118,499,50022
Feb 202214.7515.5714.3821,792,50020
Jan 202215.0015.2414.0427,464,50021
Dec 202113.6613.8712.9222,206,50023
Nov 202113.2014.3212.9659,054,00022
Oct 202113.8315.4913.8338,467,50020
Sep 202113.9915.3113.3221,077,00022
Aug 202114.7416.4014.5852,696,50020
Jul 202115.5015.9815.5018,341,50019
Jun 202115.4416.9515.44102,466,00022
May 202115.5715.5713.8326,866,00015
Apr 202113.8317.2213.8382,572,50022
Mar 202115.9516.1413.4791,350,50022
Feb 202114.7515.7014.7563,406,50019
Jan 202115.5916.5814.66176,249,00021
Dec 202015.0615.8312.94210,001,50022
Nov 202012.8312.9911.0286,697,50021
Oct 202011.2512.7610.8776,145,00021
Sep 202012.0014.0711.9595,968,50022
Aug 202012.5413.2612.3963,579,50020
Jul 202013.0913.0910.13236,923,00022
Jun 20209.9510.499.39118,512,00022
May 20209.5810.169.5825,646,50016
Apr 20209.8110.599.2258,847,50022
Mar 20209.8312.808.2373,139,50021
Feb 202011.9714.8211.9793,851,50019
Jan 202013.9114.7413.5959,700,50023
Dec 201914.0215.3513.64133,084,00021
Nov 201914.7216.7514.17150,404,50021
Oct 201916.3816.6113.93277,346,00023
Sep 201913.6415.8613.6480,937,00019
Aug 201915.6216.7615.5986,354,00018
Jul 201916.5817.1815.3880,518,00023
Jun 201915.2515.8214.1338,291,00016
May 201915.6916.5313.7196,979,00021
Apr 201916.2817.0113.62124,552,50022
Mar 201914.2215.0213.5940,272,50021
Feb 201914.3217.4813.87128,078,00019
Jan 201916.9118.3716.4597,557,50023
Dec 201816.8918.8516.89106,236,50020
Nov 201818.8619.9617.64299,554,50021
Oct 201818.1719.9212.25273,147,00023
Sep 201813.4914.7013.31122,028,50018
Aug 201814.2014.6813.61156,300,50019
Jul 201813.3913.7310.87121,195,50021
Jun 201811.9612.4110.84104,116,50018
May 201810.8711.6610.1888,239,00022
Apr 201811.2711.3410.31233,296,50021
Mar 201810.5110.778.61243,893,00021
Feb 20188.849.288.54200,130,50019
Jan 20188.628.977.21174,538,50023
Dec 20177.177.376.0062,490,00019
Nov 20176.656.996.3018,360,50022
Oct 20176.488.106.4537,765,50022
Sep 20178.168.617.9634,765,50019
Aug 20178.1111.108.00126,498,50022
Jul 201710.4810.489.1371,984,00021
Jun 20179.8511.739.6360,679,00018
May 201711.0812.6410.62196,230,50022
Apr 201711.2711.6110.40129,962,00020
Mar 201710.6012.2610.41275,712,00022
Feb 201710.7811.109.45327,122,00020
Jan 20179.149.148.30157,479,50022
Dec 20168.328.617.8758,109,00021
Nov 20168.689.047.62125,818,50022
Oct 20167.149.297.14182,375,00019
Sep 20167.657.706.89115,231,00012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202624.69+0.04%1,317,835
12 Nov 202624.68-1.48%2,009,177
11 Nov 202625.05+0.89%5,209,487
10 Nov 202624.83+1.64%5,950,831
6 Nov 202624.43-1.57%1,224,018
5 Nov 202624.82+1.85%8,109,480
4 Nov 202624.37+2.27%1,610,993
3 Nov 202623.83+1.19%1,436,274
2 Nov 202623.55-1.42%396,985
30 Oct 202623.89-2.37%2,881,958
29 Oct 202624.47+1.41%3,032,312
28 Oct 202624.13+5.23%4,426,327
27 Oct 202622.93+1.87%1,311,534
26 Oct 202622.51-2.30%10,686,953
23 Oct 202623.04-3.72%3,426,859
22 Oct 202623.93-0.95%4,127,302
21 Oct 202624.16-0.37%5,265,827
20 Oct 202624.25-2.81%4,269,568
19 Oct 202624.95-1.81%1,516,725
16 Oct 202625.41-1.59%6,952,751
15 Oct 202625.82-1.86%5,083,440
14 Oct 202626.31+0.96%2,254,660
13 Oct 202626.06-0.91%424,346
12 Oct 202626.30-0.30%6,769,886
9 Oct 202626.38-0.83%2,119,927
8 Oct 202626.60+3.95%5,355,557
7 Oct 202625.59-0.51%692,396
6 Oct 202625.72+1.66%2,596,355
5 Oct 202625.30-3.62%2,022,476
2 Oct 202626.25+0.31%5,178,571
1 Oct 202626.17-1.10%1,498,318
30 Sep 202626.46-3.25%4,680,675
29 Sep 202627.35+5.48%13,913,007
28 Sep 202625.93+1.65%2,320,274
25 Sep 202625.51+1.71%6,116,338
24 Sep 202625.08-2.41%1,039,237
23 Sep 202625.70+0.35%2,233,429
22 Sep 202625.61+2.11%2,557,996
21 Sep 202625.08-0.20%1,250,244
18 Sep 202625.13+2.20%987,309
17 Sep 202624.59+0.08%1,010,847
16 Sep 202624.57-1.25%2,270,105
15 Sep 202624.88+0.65%1,311,570
14 Sep 202624.72-1.94%4,655,884
11 Sep 202625.21-1.37%7,260,449
10 Sep 202625.56-2.37%6,456,022
9 Sep 202626.18+0.38%1,677,135
8 Sep 202626.080.00%2,181,892
7 Sep 202626.08-2.36%1,805,878
4 Sep 202626.71+0.04%1,880,142
3 Sep 202626.70-0.60%2,617,265
2 Sep 202626.86-2.36%4,054,545
1 Sep 202627.51+0.18%21,084,102
31 Aug 202627.46-2.14%3,920,627
28 Aug 202628.06-0.18%4,078,511
27 Aug 202628.11-0.28%2,833,593
25 Aug 202628.19+2.58%15,914,541
24 Aug 202627.48+0.62%2,700,263
21 Aug 202627.31+1.11%6,804,208
20 Aug 202627.01-0.11%3,641,208

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

LOTCHEM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on LOTCHEM

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .