Lotte Chemical Titan Holding Berhad (KLSE:LCTITAN)
Malaysia
· Delayed Price · Currency is MYR 0.6350
+0.0200 (3.25%)
At close: Sep 26, 2025
KLSE:LCTITAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.61 | 0.65 | 0.59 | 0.64 | 0.64 | 3.25% | 12,146,700 |
| Sep 25, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 5,841,100 |
| Sep 24, 2025 | 0.59 | 0.63 | 0.59 | 0.62 | 0.62 | 4.24% | 12,079,200 |
| Sep 23, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 5.36% | 11,926,100 |
| Sep 22, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 3,435,100 |
| Sep 19, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 2.75% | 4,414,800 |
| Sep 18, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -1.80% | 6,205,900 |
| Sep 17, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 3.74% | 6,136,700 |
| Sep 12, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -0.93% | 2,737,700 |
| Sep 11, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.93% | 2,075,500 |
| Sep 10, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -1.83% | 3,617,600 |
| Sep 9, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -1.80% | 8,879,500 |
| Sep 8, 2025 | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | 4.72% | 9,405,400 |
| Sep 4, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 2,564,900 |
| Sep 3, 2025 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | 1.89% | 7,584,900 |
| Sep 2, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -0.93% | 7,448,400 |
| Aug 29, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -5.31% | 5,036,000 |
| Aug 28, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -1.74% | 6,046,400 |
| Aug 27, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 3,933,500 |
| Aug 26, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -2.54% | 7,181,800 |
| Aug 25, 2025 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -4.84% | 14,372,500 |
| Aug 22, 2025 | 0.59 | 0.64 | 0.59 | 0.62 | 0.62 | 5.08% | 22,544,200 |
| Aug 21, 2025 | 0.57 | 0.62 | 0.57 | 0.59 | 0.59 | 4.42% | 42,491,800 |
| Aug 20, 2025 | 0.52 | 0.58 | 0.51 | 0.57 | 0.57 | 9.71% | 22,079,500 |
| Aug 19, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.96% | 4,815,200 |
| Aug 18, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 5,023,100 |
| Aug 15, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.94% | 5,737,000 |
| Aug 14, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 6,087,400 |
| Aug 13, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | 1.85% | 16,568,100 |
| Aug 12, 2025 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | 4.85% | 20,409,700 |
| Aug 11, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | - | 15,418,800 |
| Aug 8, 2025 | 0.57 | 0.57 | 0.51 | 0.52 | 0.52 | -8.85% | 19,741,400 |
| Aug 7, 2025 | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -5.04% | 21,051,800 |
| Aug 6, 2025 | 0.68 | 0.69 | 0.59 | 0.60 | 0.60 | -16.78% | 28,686,100 |
| Aug 5, 2025 | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | 1.42% | 15,351,300 |
| Aug 4, 2025 | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | -0.70% | 4,967,900 |
| Aug 1, 2025 | 0.71 | 0.73 | 0.70 | 0.71 | 0.71 | - | 4,785,300 |
| Jul 31, 2025 | 0.72 | 0.76 | 0.70 | 0.71 | 0.71 | -1.39% | 20,892,500 |
| Jul 30, 2025 | 0.68 | 0.76 | 0.67 | 0.72 | 0.72 | 5.88% | 42,954,900 |
| Jul 29, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | 3.82% | 13,888,200 |
| Jul 28, 2025 | 0.69 | 0.72 | 0.65 | 0.66 | 0.66 | -5.76% | 15,981,400 |
| Jul 25, 2025 | 0.70 | 0.73 | 0.68 | 0.70 | 0.70 | -1.42% | 38,112,600 |
| Jul 24, 2025 | 0.60 | 0.72 | 0.59 | 0.71 | 0.71 | 18.49% | 40,906,500 |
| Jul 23, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 4.39% | 6,709,100 |
| Jul 22, 2025 | 0.58 | 0.60 | 0.56 | 0.57 | 0.57 | -1.72% | 5,904,300 |
| Jul 21, 2025 | 0.57 | 0.58 | 0.54 | 0.58 | 0.58 | 2.65% | 5,590,100 |
| Jul 18, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 0.89% | 4,963,700 |
| Jul 17, 2025 | 0.50 | 0.59 | 0.50 | 0.56 | 0.56 | 10.89% | 28,155,800 |
| Jul 16, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -4.72% | 6,468,200 |
| Jul 15, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 2,869,200 |