Premium Datasets
Ownership Structure
Financial Data
Share Prices
Director & CEO Profile
Compensation Data
Mutual Funds Data
Announcements
Initial Public Offerings (IPO)
Free Datasets
Annual Reports
Share Prices
Key Financials
KSE-100 Index
KSE-30 Index
KMI-30 Index
Renamed Companies
Delisted Companies
KSE-100 Index Companies

 
 
From        To   

Symbol Date Open High Low Close Volume
  LOTCHEM   2020-08-21   12.61   12.89   12.02   12.43   6540500
  LOTCHEM   2020-08-20   12.75   12.85   12.68   12.73   1583500
  LOTCHEM   2020-08-19   12.85   12.97   12.77   12.80   1993000
  LOTCHEM   2020-08-18   13.05   13.05   12.77   12.84   2340500
  LOTCHEM   2020-08-17   13.03   13.06   12.76   12.86   2413000
  LOTCHEM   2020-08-13   13.23   13.44   12.64   12.82   8112000
  LOTCHEM   2020-08-12   12.94   13.39   12.92   13.26   5869000
  LOTCHEM   2020-08-11   13.00   13.02   12.85   12.96   2062000
  LOTCHEM   2020-08-10   13.03   13.05   12.88   12.97   2325500
  LOTCHEM   2020-08-07   12.93   13.19   12.89   13.02   4389500
  LOTCHEM   2020-08-06   12.86   13.09   12.86   12.94   2821500
  LOTCHEM   2020-08-05   12.92   13.03   12.81   12.97   2232000
  LOTCHEM   2020-08-04   13.02   13.10   12.81   12.90   4968500
  LOTCHEM   2020-08-03   13.05   13.22   12.97   13.14   5310000
  LOTCHEM   2020-07-30   12.85   13.23   12.64   13.09   10356500
  LOTCHEM   2020-07-29   12.85   13.14   12.69   12.81   7179000
  LOTCHEM   2020-07-28   12.44   12.89   12.26   12.81   11029500
  LOTCHEM   2020-07-27   12.30   12.67   12.30   12.43   3374000
  LOTCHEM   2020-07-24   12.25   12.51   12.14   12.46   4379000
  LOTCHEM   2020-07-23   12.50   12.69   12.10   12.32   5818000
  LOTCHEM   2020-07-22   12.42   12.75   12.25   12.51   8333500
  LOTCHEM   2020-07-21   12.73   12.75   12.31   12.51   11072000
  LOTCHEM   2020-07-20   12.47   12.72   12.10   12.61   18649500
  LOTCHEM   2020-07-17   11.42   12.31   11.38   12.19   24856500
  LOTCHEM   2020-07-16   11.30   11.64   11.30   11.42   3961000
  LOTCHEM   2020-07-15   11.60   11.60   11.30   11.32   2522500
  LOTCHEM   2020-07-14   11.39   11.88   11.19   11.53   11013500
  LOTCHEM   2020-07-13   11.47   11.60   11.31   11.39   7377500
  LOTCHEM   2020-07-10   11.43   11.47   11.14   11.30   6066500
  LOTCHEM   2020-07-09   11.25   11.64   11.14   11.40   18522500
  LOTCHEM   2020-07-08   10.94   11.35   10.77   11.21   10289500
  LOTCHEM   2020-07-07   11.25   11.39   10.75   10.80   24126000
  LOTCHEM   2020-07-06   10.21   11.17   10.17   11.06   30842000
  LOTCHEM   2020-07-03   10.25   10.34   10.11   10.17   1729000
  LOTCHEM   2020-07-02   10.13   10.47   10.13   10.21   10676500
  LOTCHEM   2020-07-01   9.90   10.18   9.89   10.13   4749000
  LOTCHEM   2020-06-30   10.00   10.14   9.89   9.94   1405500
  LOTCHEM   2020-06-29   10.19   10.22   9.89   10.05   3220000
  LOTCHEM   2020-06-26   10.25   10.31   10.00   10.14   6279500
  LOTCHEM   2020-06-25   9.81   10.22   9.77   10.05   4860000
  LOTCHEM   2020-06-24   9.93   9.98   9.80   9.84   1478500
  LOTCHEM   2020-06-23   9.84   10.00   9.84   9.96   2063000
  LOTCHEM   2020-06-22   9.93   9.93   9.69   9.84   1850500
  LOTCHEM   2020-06-19   10.00   10.14   9.88   9.90   1448500
  LOTCHEM   2020-06-18   10.10   10.28   9.85   10.01   1962500
  LOTCHEM   2020-06-17   10.22   10.38   9.94   10.01   3456500
  LOTCHEM   2020-06-16   10.42   10.50   10.18   10.35   8024000
  LOTCHEM   2020-06-15   10.03   10.44   10.00   10.35   10055000
  LOTCHEM   2020-06-12   10.06   10.10   9.85   9.89   4617000
  LOTCHEM   2020-06-11   10.34   10.46   10.05   10.13   4810500
  LOTCHEM   2020-06-10   10.52   10.72   10.25   10.31   8726000
  LOTCHEM   2020-06-09   10.05   10.60   9.94   10.48   36278000
  LOTCHEM   2020-06-08   9.55   9.84   9.48   9.76   9609500
  LOTCHEM   2020-06-05   9.39   9.55   9.31   9.47   478000
  LOTCHEM   2020-06-04   9.47   9.50   9.30   9.39   1262000
  LOTCHEM   2020-06-03   9.72   9.72   9.44   9.48   2817000
  LOTCHEM   2020-06-02   9.89   9.89   9.60   9.61   2391000
  LOTCHEM   2020-06-01   9.77   9.93   9.57   9.72   1419500
  LOTCHEM   2020-05-29   9.72   9.85   9.51   9.57   2215000
  LOTCHEM   2020-05-28   9.89   9.89   9.60   9.72   1020000
  LOTCHEM   2020-05-21   9.88   9.89   9.71   9.81   768500
  LOTCHEM   2020-05-20   9.89   10.05   9.64   9.72   1300000
  LOTCHEM   2020-05-19   9.89   10.13   9.85   9.90   1719500
  LOTCHEM   2020-05-18   10.27   10.27   9.67   9.81   3306000
  LOTCHEM   2020-05-15   10.23   10.23   10.00   10.01   962000
  LOTCHEM   2020-05-14   9.94   10.35   9.92   10.11   2497000
  LOTCHEM   2020-05-13   9.90   10.01   9.85   9.88   796000
  LOTCHEM   2020-05-12   10.19   10.19   9.82   9.93   1515500
  LOTCHEM   2020-05-11   10.03   10.21   10.00   10.13   561500
  LOTCHEM   2020-05-08   10.05   10.14   9.97   10.02   408000
  LOTCHEM   2020-05-07   10.05   10.34   10.05   10.13   1990000
  LOTCHEM   2020-05-06   10.10   10.25   9.90   10.15   2703500
  LOTCHEM   2020-05-05   10.05   10.26   9.89   10.00   1624500
  LOTCHEM   2020-05-04   9.78   10.07   9.64   10.00   2259500
  LOTCHEM   2020-04-30   9.60   9.85   9.60   9.81   1307000
  LOTCHEM   2020-04-29   9.39   9.64   9.39   9.52   781500
  LOTCHEM   2020-04-28   9.22   9.39   9.19   9.34   520500
  LOTCHEM   2020-04-27   9.60   9.60   9.13   9.22   1251000
  LOTCHEM   2020-04-24   9.93   9.93   9.57   9.60   1409000
  LOTCHEM   2020-04-23   10.00   10.03   9.69   9.78   971000
  LOTCHEM   2020-04-22   9.64   10.10   9.60   9.89   1609500
  LOTCHEM   2020-04-21   9.97   9.97   9.75   9.78   1739500
  LOTCHEM   2020-04-20   10.85   10.89   10.10   10.14   4413000
  LOTCHEM   2020-04-17   10.10   10.69   9.89   10.55   10685000
  LOTCHEM   2020-04-16   10.30   10.30   9.52   9.78   4977000
  LOTCHEM   2020-04-15   10.38   10.63   10.10   10.18   4541500
  LOTCHEM   2020-04-14   10.19   10.28   10.00   10.21   2019000
  LOTCHEM   2020-04-13   10.50   10.50   10.10   10.11   1019500
  LOTCHEM   2020-04-10   10.50   10.60   10.30   10.59   691000
  LOTCHEM   2020-04-09   10.35   10.69   10.35   10.59   1306000
  LOTCHEM   2020-04-08   10.31   10.43   10.13   10.34   866500
  LOTCHEM   2020-04-07   10.35   10.44   10.10   10.31   1133500
  LOTCHEM   2020-04-06   10.59   10.72   10.05   10.28   3275000
  LOTCHEM   2020-04-03   10.67   10.88   10.31   10.52   3536500
  LOTCHEM   2020-04-02   10.05   10.63   9.82   10.56   6729500
  LOTCHEM   2020-04-01   9.89   10.25   9.60   10.10   4065500
  LOTCHEM   2020-03-31   8.94   9.86   8.85   9.82   4963000
  LOTCHEM   2020-03-30   8.98   9.05   8.75   8.86   1485500
  LOTCHEM   2020-03-27   8.81   9.14   8.60   9.05   1273000
  LOTCHEM   2020-03-26   8.88   9.35   8.85   8.90   6554000
  LOTCHEM   2020-03-25   8.60   8.81   8.25   8.67   3501000
  LOTCHEM   2020-03-24   8.22   8.22   8.22   8.22   2914500
  LOTCHEM   2020-03-20   9.50   9.64   8.93   9.22   3581500
  LOTCHEM   2020-03-19   9.06   9.48   8.97   9.35   11657500
  LOTCHEM   2020-03-18   10.82   10.98   9.97   9.97   3264000
  LOTCHEM   2020-03-17   11.02   11.96   10.75   10.97   3088000
  LOTCHEM   2020-03-16   11.56   11.56   10.72   10.96   4884000
  LOTCHEM   2020-03-13   11.69   11.80   11.00   11.72   2855500
  LOTCHEM   2020-03-12   11.94   12.00   11.64   11.72   1595000
  LOTCHEM   2020-03-11   12.25   12.44   12.01   12.06   1165000
  LOTCHEM   2020-03-10   12.11   12.44   12.11   12.22   2244000
  LOTCHEM   2020-03-09   11.75   12.14   11.35   12.02   4313000
  LOTCHEM   2020-03-06   12.73   12.73   12.31   12.35   1425500
  LOTCHEM   2020-03-05   12.69   13.05   12.69   12.80   3326000
  LOTCHEM   2020-03-04   12.60   12.80   12.50   12.60   1759000
  LOTCHEM   2020-03-03   12.64   12.86   12.51   12.68   4550000
  LOTCHEM   2020-03-02   12.10   12.64   12.10   12.55   2740500
  LOTCHEM   2020-02-28   12.25   12.38   11.89   11.97   3910500
  LOTCHEM   2020-02-27   12.59   12.59   11.89   12.25   4953000
  LOTCHEM   2020-02-26   13.06   13.10   12.72   12.76   2935500
  LOTCHEM   2020-02-25   13.10   13.25   12.94   13.09   2761500
  LOTCHEM   2020-02-24   13.63   13.64   13.06   13.10   4180500
  LOTCHEM   2020-02-21   13.89   13.89   13.59   13.61   1563000
  LOTCHEM   2020-02-20   13.65   14.07   13.50   13.89   5111500
  LOTCHEM   2020-02-19   13.75   13.85   13.56   13.64   1862500
  LOTCHEM   2020-02-18   13.73   14.10   13.42   13.56   4474500
  LOTCHEM   2020-02-17   13.85   13.93   13.69   13.77   1590000
  LOTCHEM   2020-02-14   14.47   14.68   13.69   13.77   13141000
  LOTCHEM   2020-02-13   14.34   14.53   14.25   14.38   4580500
  LOTCHEM   2020-02-12   14.18   14.42   14.18   14.28   2954000
  LOTCHEM   2020-02-11   14.19   14.35   13.90   14.10   3775500
  LOTCHEM   2020-02-10   14.00   14.50   13.89   13.97   6497500
  LOTCHEM   2020-02-07   14.81   15.09   13.81   13.92   17385500
  LOTCHEM   2020-02-06   13.88   14.81   13.88   14.81   8972500
  LOTCHEM   2020-02-04   13.89   13.93   13.65   13.81   1420000
  LOTCHEM   2020-02-03   13.98   13.98   13.60   13.68   1782500
  LOTCHEM   2020-01-31   13.94   14.09   13.88   13.90   1946000
  LOTCHEM   2020-01-30   14.09   14.10   13.89   14.00   767500
  LOTCHEM   2020-01-29   14.23   14.25   13.92   13.98   1273000
  LOTCHEM   2020-01-28   14.06   14.31   14.06   14.23   899000
  LOTCHEM   2020-01-27   14.27   14.35   14.10   14.17   576000
  LOTCHEM   2020-01-24   14.39   14.43   14.22   14.27   651500
  LOTCHEM   2020-01-23   14.39   14.56   14.22   14.38   1451000
  LOTCHEM   2020-01-22   14.52   14.60   14.19   14.42   2201500
  LOTCHEM   2020-01-21   14.63   14.89   14.38   14.73   4094000
  LOTCHEM   2020-01-20   14.68   14.80   14.51   14.64   1841500
  LOTCHEM   2020-01-17   14.50   14.80   14.50   14.65   3969000
  LOTCHEM   2020-01-16   14.25   14.64   14.25   14.44   3129000
  LOTCHEM   2020-01-15   14.35   14.38   14.19   14.31   1937000
  LOTCHEM   2020-01-14   14.52   14.72   14.28   14.31   3021500
  LOTCHEM   2020-01-13   14.43   14.67   13.89   14.36   4241000
  LOTCHEM   2020-01-10   14.25   14.60   14.00   14.43   6134500
  LOTCHEM   2020-01-09   13.89   14.19   13.89   14.09   2900500
  LOTCHEM   2020-01-08   13.60   13.89   13.50   13.59   2277000
  LOTCHEM   2020-01-07   13.85   14.00   13.75   13.92   1440500
  LOTCHEM   2020-01-06   13.94   13.94   13.51   13.67   3626000
  LOTCHEM   2020-01-03   14.59   14.68   14.11   14.18   2662000
  LOTCHEM   2020-01-02   14.25   14.65   14.22   14.52   6939500
  LOTCHEM   2020-01-01   14.10   14.27   14.05   14.18   1722000
  LOTCHEM   2019-12-31   14.00   14.19   13.69   14.02   2528000
  LOTCHEM   2019-12-30   13.75   14.07   13.69   13.93   3449500
  LOTCHEM   2019-12-27   14.10   14.14   13.56   13.64   3324000
  LOTCHEM   2019-12-26   13.97   14.17   13.89   14.09   3394500
  LOTCHEM   2019-12-24   13.82   13.96   13.56   13.89   2058500
  LOTCHEM   2019-12-23   14.15   14.19   13.69   13.75   2260000
  LOTCHEM   2019-12-20   14.43   14.48   14.14   14.19   1855000
  LOTCHEM   2019-12-19   14.85   14.92   14.10   14.26   4394000
  LOTCHEM   2019-12-18   14.43   14.89   14.31   14.69   4026000
  LOTCHEM   2019-12-17   14.97   15.02   14.28   14.43   6249500
  LOTCHEM   2019-12-16   14.78   15.09   14.69   14.90   6571000
  LOTCHEM   2019-12-13   14.71   14.89   14.60   14.64   5708500
  LOTCHEM   2019-12-12   14.84   14.92   14.52   14.64   4590500
  LOTCHEM   2019-12-11   15.18   15.18   14.75   14.81   6383500
  LOTCHEM   2019-12-10   15.39   15.47   15.01   15.11   11636000
  LOTCHEM   2019-12-09   15.39   15.65   15.23   15.31   15396500
  LOTCHEM   2019-12-06   15.27   15.50   15.06   15.18   8779000
  LOTCHEM   2019-12-05   15.48   15.57   15.10   15.22   6941000
  LOTCHEM   2019-12-04   15.09   15.47   15.00   15.35   17666500
  LOTCHEM   2019-12-03   14.94   15.25   14.85   14.93   10727000
  LOTCHEM   2019-12-02   14.72   14.98   14.60   14.81   5145500
  LOTCHEM   2019-11-29   14.50   14.89   14.39   14.72   8884000
  LOTCHEM   2019-11-28   14.22   14.68   14.19   14.35   6491000
  LOTCHEM   2019-11-27   14.34   14.38   13.98   14.17   3676000
  LOTCHEM   2019-11-26   14.69   14.85   14.10   14.27   7767000
  LOTCHEM   2019-11-25   14.75   14.84   14.65   14.73   1942000
  LOTCHEM   2019-11-22   14.55   14.77   14.39   14.72   2932000
  LOTCHEM   2019-11-21   14.94   15.00   14.52   14.56   4869000
  LOTCHEM   2019-11-20   15.14   15.18   14.89   14.93   7365500
  LOTCHEM   2019-11-19   15.30   15.32   14.94   15.02   6214500
  LOTCHEM   2019-11-18   15.30   15.44   15.14   15.19   10015500
  LOTCHEM   2019-11-15   14.97   15.23   14.85   15.14   4754500
  LOTCHEM   2019-11-14   15.01   15.25   14.88   14.93   6122500
  LOTCHEM   2019-11-13   15.22   15.22   14.86   14.97   6702000
  LOTCHEM   2019-11-12   15.51   15.60   15.06   15.13   11095500
  LOTCHEM   2019-11-11   15.46   15.64   15.39   15.47   9225500
  LOTCHEM   2019-11-08   16.51   16.75   16.45   16.62   8037500
  LOTCHEM   2019-11-07   16.85   16.85   16.40   16.50   9805000
  LOTCHEM   2019-11-06   16.85   17.12   16.67   16.72   11500500
  LOTCHEM   2019-11-05   16.65   17.02   16.65   16.75   12722000
  LOTCHEM   2019-11-04   16.29   16.73   16.29   16.57   6081000
  LOTCHEM   2019-11-01   16.26   16.51   16.25   16.30   4202000
  LOTCHEM   2019-10-31   16.35   16.50   16.29   16.37   2749000
  LOTCHEM   2019-10-30   16.47   16.50   16.22   16.29   2237500
  LOTCHEM   2019-10-29   16.60   16.70   16.35   16.40   4572500
  LOTCHEM   2019-10-28   16.44   16.54   16.26   16.43   3621000
  LOTCHEM   2019-10-25   16.26   16.67   16.25   16.37   11174000
  LOTCHEM   2019-10-24   16.30   16.40   16.25   16.29   5109500
  LOTCHEM   2019-10-23   16.28   16.45   16.20   16.23   6773000
  LOTCHEM   2019-10-22   16.00   16.29   16.00   16.26   10813000
  LOTCHEM   2019-10-21   16.07   16.14   15.80   15.93   9885000
  LOTCHEM   2019-10-18   16.61   16.64   16.04   16.12   18392500
  LOTCHEM   2019-10-17   16.40   17.14   15.97   16.61   59646500
  LOTCHEM   2019-10-16   16.13   16.47   16.10   16.27   8789500
  LOTCHEM   2019-10-15   16.17   16.25   16.00   16.04   8671500
  LOTCHEM   2019-10-14   16.20   16.28   15.89   16.01   9703500
  LOTCHEM   2019-10-11   16.00   16.45   15.93   16.06   19111000
  LOTCHEM   2019-10-10   15.89   16.25   15.80   16.01   26796500
  LOTCHEM   2019-10-09   14.50   15.47   14.39   15.47   27067500
  LOTCHEM   2019-10-08   14.88   14.89   14.39   14.47   4603500
  LOTCHEM   2019-10-07   14.59   15.14   14.42   14.77   16331500
  LOTCHEM   2019-10-04   14.35   14.64   14.19   14.47   3910000
  LOTCHEM   2019-10-03   14.18   14.89   14.07   14.44   10179500
  LOTCHEM   2019-10-02   13.97   14.30   13.81   14.13   4049500
  LOTCHEM   2019-10-01   13.65   14.02   13.64   13.93   3159000
  LOTCHEM   2019-09-30   14.17   14.19   13.60   13.64   3244000
  LOTCHEM   2019-09-27   14.00   14.17   13.81   13.96   3641000
  LOTCHEM   2019-09-26   14.30   14.38   13.94   14.02   928000
  LOTCHEM   2019-09-25   14.53   14.53   14.25   14.27   2543000
  LOTCHEM   2019-09-24   14.50   14.60   14.31   14.47   1847000
  LOTCHEM   2019-09-23   14.60   14.85   14.44   14.48   2144500
  LOTCHEM   2019-09-20   14.56   15.05   14.56   14.68   6554500
  LOTCHEM   2019-09-19   14.63   15.18   14.36   14.56   15508500
  LOTCHEM   2019-09-18   14.75   15.03   14.60   14.67   3965000
  LOTCHEM   2019-09-17   14.80   15.14   14.60   14.81   3828500
  LOTCHEM   2019-09-16   14.97   15.25   14.71   14.89   3683000
  LOTCHEM   2019-09-13   15.01   15.18   14.72   14.81   4781000
  LOTCHEM   2019-09-12   15.15   15.47   15.00   15.07   3465500
  LOTCHEM   2019-09-11   15.14   15.35   15.00   15.10   3690000
  LOTCHEM   2019-09-06   14.94   15.09   14.81   15.02   524500
  LOTCHEM   2019-09-05   15.69   16.00   14.90   15.01   10399000
  LOTCHEM   2019-09-04   15.78   15.97   15.30   15.77   7231500
  LOTCHEM   2019-09-03   15.85   15.98   15.60   15.64   1290000
  LOTCHEM   2019-09-02   15.69   16.10   15.60   15.85   1668500
  LOTCHEM   2019-08-30   15.98   16.19   15.51   15.61   4132000
  LOTCHEM   2019-08-29   16.00   16.54   15.52   15.93   15128500
  LOTCHEM   2019-08-28   16.62   16.72   15.89   16.05   6224000
  LOTCHEM   2019-08-27   16.60   16.85   16.37   16.62   8352000
  LOTCHEM   2019-08-26   16.32   17.10   16.25   16.52   19792000
  LOTCHEM   2019-08-23   16.89   16.89   16.17   16.29   3661000
  LOTCHEM   2019-08-22   16.29   16.89   16.25   16.76   6716000
  LOTCHEM   2019-08-21   16.45   16.45   15.93   16.18   4014000
  LOTCHEM   2019-08-20   16.14   16.39   15.97   16.22   2976000
  LOTCHEM   2019-08-19   15.50   16.09   15.50   16.03   1770000
  LOTCHEM   2019-08-16   15.72   15.94   15.50   15.59   906000
  LOTCHEM   2019-08-09   16.10   16.25   15.72   15.85   703000
  LOTCHEM   2019-08-08   15.51   16.14   15.35   16.02   5420500
  LOTCHEM   2019-08-07   16.25   16.37   15.51   15.61   2857000
  LOTCHEM   2019-08-06   16.50   16.68   16.35   16.40   394500
  LOTCHEM   2019-08-05   16.30   16.60   16.20   16.55   863500
  LOTCHEM   2019-08-02   16.35   16.54   16.12   16.48   1388000
  LOTCHEM   2019-08-01   16.60   16.79   16.26   16.37   1056000
  LOTCHEM   2019-07-31   16.29   16.69   16.12   16.57   1974000
  LOTCHEM   2019-07-30   16.12   16.37   16.02   16.12   585000
  LOTCHEM   2019-07-29   16.06   16.22   16.00   16.19   616500
  LOTCHEM   2019-07-26   16.13   16.28   16.02   16.12   1257500
  LOTCHEM   2019-07-25   16.30   16.45   16.07   16.29   1361000
  LOTCHEM   2019-07-24   16.54   16.64   16.29   16.36   1438500
  LOTCHEM   2019-07-23   16.39   16.67   16.25   16.52   2786500
  LOTCHEM   2019-07-22   16.54   16.60   16.14   16.35   1228000
  LOTCHEM   2019-07-19   16.01   16.50   15.76   16.39   4521500
  LOTCHEM   2019-07-18   16.79   16.95   15.97   16.10   4517500
  LOTCHEM   2019-07-17   16.23   16.82   16.04   16.71   8179500
  LOTCHEM   2019-07-16   15.31   16.00   15.31   15.82   5099500
  LOTCHEM   2019-07-15   15.80   15.81   15.35   15.42   1355000
  LOTCHEM   2019-07-12   16.20   16.27   15.78   15.97   1152500
  LOTCHEM   2019-07-11   16.37   16.60   16.10   16.17   2137000
  LOTCHEM   2019-07-10   16.79   16.79   16.35   16.43   1399500
  LOTCHEM   2019-07-09   16.75   17.20   16.36   16.67   6239000
  LOTCHEM   2019-07-08   16.98   17.01   16.62   16.67   2141500
  LOTCHEM   2019-07-05   16.39   17.09   16.39   16.93   6938500
  LOTCHEM   2019-07-04   17.35   17.39   16.50   16.61   6720500
  LOTCHEM   2019-07-03   16.50   17.27   16.50   17.18   11690500
  LOTCHEM   2019-07-02   15.14   16.37   15.14   16.27   6967000
  LOTCHEM   2019-07-01   15.25   15.43   15.14   15.38   212000
  LOTCHEM   2019-06-28   15.14   15.35   14.85   15.25   1534000
  LOTCHEM   2019-06-27   15.43   15.48   15.10   15.23   1501000
  LOTCHEM   2019-06-26   15.25   15.39   15.00   15.31   2251000
  LOTCHEM   2019-06-25   15.19   15.50   15.06   15.18   1512500
  LOTCHEM   2019-06-24   15.44   15.44   15.06   15.22   2520000
  LOTCHEM   2019-06-21   15.73   15.80   15.43   15.46   408500
  LOTCHEM   2019-06-20   15.27   15.81   15.27   15.59   1872000
  LOTCHEM   2019-06-19   14.78   15.32   14.78   15.21   1049500
  LOTCHEM   2019-06-18   15.50   15.50   14.85   14.98   1340500
  LOTCHEM   2019-06-17   15.78   15.82   15.22   15.30   1075500
  LOTCHEM   2019-06-14   15.89   16.10   15.51   15.72   4441000
  LOTCHEM   2019-06-13   15.23   15.88   14.94   15.81   5975500
  LOTCHEM   2019-06-12   15.00   15.43   14.98   15.14   3688500
  LOTCHEM   2019-06-11   13.97   14.98   13.77   14.81   2855500
  LOTCHEM   2019-06-10   14.72   14.85   14.10   14.13   3679000
  LOTCHEM   2019-06-03   15.69   15.69   14.72   15.10   2587000
  LOTCHEM   2019-05-30   16.39   16.39   15.39   15.68   5241500
  LOTCHEM   2019-05-29   15.98   16.50   15.98   16.38   7049000
  LOTCHEM   2019-05-28   15.81   15.98   15.32   15.81   3099000
  LOTCHEM   2019-05-27   15.80   16.28   15.80   16.00   3604500
  LOTCHEM   2019-05-24   16.39   16.39   15.90   15.98   4538500
  LOTCHEM   2019-05-23   16.15   16.67   15.85   16.53   14304500
  LOTCHEM   2019-05-22   15.11   15.82   15.05   15.82   6360000
  LOTCHEM   2019-05-21   13.85   14.89   13.31   14.82   8081000
  LOTCHEM   2019-05-20   13.60   14.10   12.89   13.89   8351500
  LOTCHEM   2019-05-17   14.19   14.19   13.60   13.71   1856000
  LOTCHEM   2019-05-16   14.56   14.64   14.19   14.23   2906500
  LOTCHEM   2019-05-15   14.36   14.85   14.36   14.69   4935500
  LOTCHEM   2019-05-14   14.06   14.44   14.02   14.14   2176000
  LOTCHEM   2019-05-13   15.10   15.60   13.98   14.05   3577500
  LOTCHEM   2019-05-10   15.06   15.10   14.86   14.98   1747500
  LOTCHEM   2019-05-09   14.85   15.38   14.77   15.10   3685000
  LOTCHEM   2019-05-08   15.00   15.09   14.51   14.96   3774000
  LOTCHEM   2019-05-07   15.25   15.52   14.89   14.98   2583000
  LOTCHEM   2019-05-06   15.42   15.69   15.14   15.19   1613500
  LOTCHEM   2019-05-03   15.75   15.86   15.50   15.56   2659500
  LOTCHEM   2019-05-02   16.10   16.45   15.72   15.76   4835500
  LOTCHEM   2019-04-30   16.52   16.59   16.20   16.28   2707500
  LOTCHEM   2019-04-29   16.96   17.31   16.55   16.64   7138000
  LOTCHEM   2019-04-26   17.04   17.29   16.52   16.87   3556000
  LOTCHEM   2019-04-25   16.50   17.25   16.50   17.01   6460000
  LOTCHEM   2019-04-24   16.01   16.64   15.89   16.47   9811500
  LOTCHEM   2019-04-23   16.07   16.72   16.05   16.15   11995000
  LOTCHEM   2019-04-22   16.07   16.07   15.60   16.07   19719000
  LOTCHEM   2019-04-19   13.97   15.07   13.85   15.07   3561000
  LOTCHEM   2019-04-18   14.77   14.89   13.86   14.07   12475500
  LOTCHEM   2019-04-17   14.64   15.03   14.60   14.85   5591000
  LOTCHEM   2019-04-16   14.86   14.89   14.60   14.64   1353500
  LOTCHEM   2019-04-15   15.18   15.30   14.75   14.82   6695500
  LOTCHEM   2019-04-12   14.22   15.22   14.21   15.14   8752000
  LOTCHEM   2019-04-11   13.89   14.47   13.78   14.22   8532500
  LOTCHEM   2019-04-10   14.30   14.44   13.75   13.81   3981000
  LOTCHEM   2019-04-09   13.55   14.59   13.39   14.32   3680500
  LOTCHEM   2019-04-08   13.82   13.97   13.50   13.61   2437500
  LOTCHEM   2019-04-05   13.90   14.18   13.81   14.06   2226500
  LOTCHEM   2019-04-04   14.19   14.19   13.94   14.09   1007000
  LOTCHEM   2019-04-03   14.19   14.34   14.05   14.18   954000
  LOTCHEM   2019-04-02   14.01   14.35   14.01   14.17   1299500
  LOTCHEM   2019-04-01   14.19   14.23   14.00   14.13   618500
  LOTCHEM   2019-03-29   14.19   14.47   14.10   14.22   1150000
  LOTCHEM   2019-03-28   14.60   14.60   14.18   14.22   1104000
  LOTCHEM   2019-03-27   13.89   14.64   13.75   14.53   4359000
  LOTCHEM   2019-03-26   13.64   13.85   13.50   13.78   949500
  LOTCHEM   2019-03-25   13.69   13.85   13.55   13.59   445500
  LOTCHEM   2019-03-22   13.94   14.00   13.69   13.73   551500
  LOTCHEM   2019-03-21   13.71   13.89   13.55   13.72   2002500
  LOTCHEM   2019-03-20   13.94   14.00   13.78   13.81   565500
  LOTCHEM   2019-03-19   14.19   14.19   13.89   13.90   1264500
  LOTCHEM   2019-03-18   13.85   14.14   13.72   14.10   952500
  LOTCHEM   2019-03-15   14.27   14.30   13.64   13.85   4003500
  LOTCHEM   2019-03-14   14.60   14.75   14.25   14.27   2884500
  LOTCHEM   2019-03-13   14.86   15.00   14.55   14.64   2348000
  LOTCHEM   2019-03-12   14.89   15.10   14.75   14.88   1917500
  LOTCHEM   2019-03-11   14.89   14.96   14.71   14.84   864000
  LOTCHEM   2019-03-08   14.89   14.98   14.69   14.77   960000
  LOTCHEM   2019-03-07   14.89   15.28   14.77   15.02   5387500
  LOTCHEM   2019-03-06   14.77   14.94   14.64   14.80   1281000
  LOTCHEM   2019-03-05   14.69   15.05   14.69   14.82   3115000
  LOTCHEM   2019-03-04   14.35   14.75   14.31   14.63   1435500
  LOTCHEM   2019-03-01   14.56   14.68   14.35   14.53   2731500
  LOTCHEM   2019-02-28   14.00   14.48   13.60   14.31   3858500
  LOTCHEM   2019-02-27   13.81   14.19   13.39   13.86   11839500
  LOTCHEM   2019-02-26   15.06   15.14   14.36   14.39   5502500
  LOTCHEM   2019-02-25   15.75   15.78   15.34   15.36   1473000
  LOTCHEM   2019-02-22   16.00   16.07   15.60   15.68   4135000
  LOTCHEM   2019-02-21   15.80   16.25   15.60   16.06   4891000
  LOTCHEM   2019-02-20   15.60   15.88   15.31   15.73   5729500
  LOTCHEM   2019-02-19   15.89   15.96   15.67   15.76   3039000
  LOTCHEM   2019-02-18   16.35   16.39   15.69   15.85   5118500
  LOTCHEM   2019-02-15   16.70   16.73   16.09   16.30   10009500
  LOTCHEM   2019-02-14   16.97   17.37   16.30   16.64   25633000
  LOTCHEM   2019-02-13   17.00   17.03   16.84   16.97   2763500
  LOTCHEM   2019-02-12   17.20   17.20   16.63   16.90   4186500
  LOTCHEM   2019-02-11   17.48   17.63   17.13   17.20   3735500
  LOTCHEM   2019-02-08   17.62   17.79   17.04   17.25   6744500
  LOTCHEM   2019-02-07   17.00   17.59   16.85   17.47   16004500
  LOTCHEM   2019-02-06   17.02   17.14   16.85   16.92   3296500
  LOTCHEM   2019-02-04   16.98   17.11   16.92   16.98   3556500
  LOTCHEM   2019-02-01   16.79   17.20   16.78   16.80   6561500
  LOTCHEM   2019-01-31   16.70   17.10   16.70   16.90   2475000
  LOTCHEM   2019-01-30   17.01   17.19   16.75   16.78   1275500
  LOTCHEM   2019-01-29   16.94   17.23   16.90   17.06   4936000
  LOTCHEM   2019-01-28   16.79   16.96   16.51   16.88   2107500
  LOTCHEM   2019-01-25   16.75   16.89   16.50   16.59   4481000
  LOTCHEM   2019-01-24   17.39   17.39   16.70   16.78   2661500
  LOTCHEM   2019-01-23   17.26   17.29   16.93   17.13   5451000
  LOTCHEM   2019-01-22   16.59   17.00   16.45   16.92   4602500
  LOTCHEM   2019-01-21   16.85   17.09   16.39   16.45   3835500
  LOTCHEM   2019-01-18   16.90   17.29   16.79   16.87   3032000
  LOTCHEM   2019-01-17   17.00   17.14   16.70   16.96   1784000
  LOTCHEM   2019-01-16   17.13   17.35   17.00   17.02   2986500
  LOTCHEM   2019-01-15   17.70   17.70   16.90   17.11   11416000
  LOTCHEM   2019-01-14   17.88   18.03   17.64   17.72   4735500
  LOTCHEM   2019-01-11   17.70   17.79   17.50   17.63   1444000
  LOTCHEM   2019-01-10   18.00   18.20   17.56   17.68   5387500
  LOTCHEM   2019-01-09   18.48   18.50   17.95   18.01   1729500
  LOTCHEM   2019-01-08   18.04   18.50   18.02   18.37   7924500
  LOTCHEM   2019-01-07   17.20   18.19   17.20   18.03   7366500
  LOTCHEM   2019-01-04   17.29   17.32   17.07   17.27   1790500
  LOTCHEM   2019-01-03   17.14   17.20   16.89   17.11   1290000
  LOTCHEM   2019-01-02   17.52   17.94   16.96   17.01   10860500
  LOTCHEM   2019-01-01   17.00   17.79   16.87   17.69   3985000