Lotte Chemical Titan Holdings Bhd (5284) Historical Prices

Time Period

Events

MY:5284 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.29	0.29	0.28	0.29	0.29	+1.75%	1,464,100	0.56
Nov 10, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	3,866,300	1.52
Nov 09, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	0	0.00
Nov 06, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	2,874,700	1.15
Nov 05, 2026	0.31	0.32	0.31	0.32	0.32	+1.59%	897,100	0.36
Nov 04, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	1,353,700	0.54
Nov 03, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	1,344,700	0.54
Nov 02, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	1,220,600	0.49
Oct 30, 2026	0.33	0.35	0.33	0.34	0.34	+1.52%	2,340,000	0.95
Oct 29, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	1,794,000	0.73
Oct 28, 2026	0.33	0.35	0.32	0.35	0.35	+7.81%	4,700,100	1.97
Oct 27, 2026	0.31	0.33	0.31	0.32	0.32	+3.23%	2,275,300	0.97
Oct 26, 2026	0.31	0.32	0.31	0.31	0.31	+1.64%	1,499,100	0.64
Oct 23, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	916,100	0.39
Oct 22, 2026	0.31	0.32	0.31	0.31	0.31	+1.64%	1,328,800	0.57
Oct 21, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	1,095,800	0.47
Oct 20, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	1,164,700	0.50
Oct 19, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	1,483,400	0.63
Oct 16, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	830,400	0.35
Oct 15, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	1,109,600	0.47
Oct 14, 2026	0.31	0.32	0.31	0.32	0.32	+1.61%	1,618,200	0.69
Oct 13, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	1,394,700	0.59
Oct 12, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	2,061,500	0.88
Oct 09, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	1,248,300	0.52
Oct 08, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	1,517,200	0.64
Oct 07, 2026	0.33	0.33	0.32	0.33	0.33	0.00%	2,149,500	0.92
Oct 06, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	713,100	0.30
Oct 05, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	1,271,500	0.54
Oct 02, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	1,155,000	0.49
Oct 01, 2026	0.33	0.34	0.33	0.34	0.34	+3.08%	1,167,000	0.50
Sep 30, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	1,198,700	0.52
Sep 29, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	1,350,300	0.58
Sep 28, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	728,400	0.31
Sep 25, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	1,237,300	0.54
Sep 24, 2026	0.33	0.35	0.33	0.35	0.35	+4.55%	2,265,800	0.99
Sep 23, 2026	0.33	0.34	0.33	0.33	0.33	0.00%	859,900	0.38
Sep 22, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	1,677,800	0.74
Sep 21, 2026	0.33	0.34	0.33	0.34	0.34	+1.52%	3,372,600	1.51
Sep 18, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,841,500	0.83
Sep 17, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	2,038,600	0.92
Sep 16, 2026	0.36	0.37	0.36	0.36	0.36	0.00%	0	0.00
Sep 15, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,681,700	0.76
Sep 14, 2026	0.36	0.38	0.36	0.37	0.37	+4.23%	4,292,500	2.00
Sep 11, 2026	0.35	0.37	0.35	0.36	0.36	+1.43%	7,663,300	3.76
Sep 10, 2026	0.35	0.35	0.34	0.35	0.35	+1.45%	2,001,600	0.98
Sep 09, 2026	0.35	0.36	0.35	0.35	0.35	0.00%	3,756,900	1.87
Sep 08, 2026	0.33	0.35	0.33	0.35	0.35	+4.55%	1,769,300	0.88
Sep 07, 2026	0.33	0.34	0.32	0.33	0.33	+1.54%	2,818,900	1.43
Sep 04, 2026	0.33	0.34	0.33	0.33	0.33	-2.99%	2,599,200	1.34
Sep 03, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	1,365,200	0.69

Lotte Chemical Titan Holdings Bhd historical prices

Lotte Chemical Titan Holdings Bhd (5284) Historical Prices

Become an Expert with TipRanks Premium