Luxchem Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.590	0.595	0.575	0.595	0.537	362,000
2024-07-30	0.600	0.600	0.585	0.585	0.528	632,600
2024-07-29	0.605	0.605	0.595	0.600	0.541	1,017,900
2024-07-26	0.600	0.615	0.595	0.600	0.541	1,487,000
2024-07-25	0.575	0.600	0.575	0.590	0.532	1,200,600
2024-07-24	0.580	0.580	0.575	0.575	0.519	387,600
2024-07-23	0.585	0.585	0.580	0.580	0.523	149,500
2024-07-22	0.585	0.585	0.575	0.580	0.523	354,100
2024-07-19	0.585	0.590	0.585	0.585	0.528	97,800
2024-07-18	0.595	0.600	0.585	0.590	0.532	186,700
2024-07-17	0.580	0.610	0.580	0.600	0.541	947,400
2024-07-16	0.580	0.580	0.575	0.580	0.523	116,200
2024-07-15	0.575	0.590	0.575	0.585	0.528	300,800
2024-07-12	0.575	0.575	0.570	0.575	0.519	190,700
2024-07-11	0.575	0.580	0.575	0.575	0.519	223,700
2024-07-10	0.580	0.585	0.570	0.580	0.523	224,100
2024-07-09	0.580	0.585	0.575	0.580	0.523	257,600
2024-07-05	0.585	0.585	0.575	0.580	0.523	109,600
2024-07-04	0.580	0.585	0.575	0.585	0.528	300,400
2024-07-03	0.570	0.580	0.570	0.580	0.523	237,000
2024-07-02	0.565	0.580	0.565	0.570	0.514	448,700
2024-07-01	0.565	0.575	0.560	0.565	0.510	302,700
2024-06-28	0.565	0.575	0.565	0.575	0.519	112,200
2024-06-27	0.580	0.580	0.570	0.570	0.514	360,300
2024-06-26	0.570	0.585	0.570	0.580	0.523	580,400
2024-06-25	0.610	0.610	0.555	0.565	0.510	2,010,700
2024-06-24	0.600	0.610	0.600	0.605	0.546	353,700
2024-06-21	0.600	0.600	0.595	0.600	0.541	260,300
2024-06-20	0.595	0.600	0.590	0.600	0.541	391,900
2024-06-19	0.605	0.605	0.595	0.595	0.537	512,700
2024-06-18	0.620	0.625	0.605	0.605	0.546	883,600
2024-06-14	0.590	0.620	0.590	0.620	0.559	1,851,200
2024-06-13	0.585	0.595	0.585	0.590	0.532	208,700
2024-06-12	0.600	0.600	0.585	0.585	0.528	447,300
2024-06-11	0.590	0.600	0.585	0.595	0.537	254,700
2024-06-10	0.600	0.600	0.585	0.585	0.528	332,800
2024-06-07	0.595	0.600	0.590	0.595	0.537	353,000
2024-06-06	0.580	0.595	0.580	0.590	0.532	308,700
2024-06-05	0.575	0.585	0.575	0.580	0.523	350,400
2024-06-04	0.585	0.585	0.565	0.575	0.519	726,900
2024-05-31	0.590	0.600	0.575	0.585	0.528	1,002,500
2024-05-30	0.585	0.595	0.585	0.585	0.528	1,160,700
2024-05-29	0.595	0.595	0.590	0.590	0.532	711,600
2024-05-28	0.595	0.600	0.585	0.595	0.537	949,700
2024-05-27	0.605	0.605	0.590	0.600	0.541	779,900
2024-05-24	0.610	0.610	0.585	0.605	0.546	2,072,000
2024-05-23	0.630	0.635	0.605	0.610	0.550	3,214,200
2024-05-21	0.610	0.620	0.605	0.620	0.559	998,200
2024-05-20	0.625	0.635	0.610	0.610	0.550	1,784,400
2024-05-17	0.625	0.635	0.625	0.625	0.564	447,400
2024-05-16	0.655	0.665	0.620	0.635	0.573	2,416,200
2024-05-15	0.630	0.655	0.630	0.650	0.586	5,358,900
2024-05-14	0.625	0.630	0.620	0.625	0.564	847,800
2024-05-13	0.625	0.625	0.600	0.620	0.559	1,013,000
2024-05-10	0.625	0.630	0.615	0.625	0.564	1,256,300
2024-05-09	0.620	0.635	0.620	0.620	0.559	1,022,500
2024-05-08	0.625	0.635	0.615	0.625	0.564	1,739,300
2024-05-07	0.595	0.640	0.595	0.635	0.573	10,592,500
2024-05-06	0.575	0.580	0.565	0.575	0.519	500,900
2024-05-03	0.560	0.575	0.560	0.575	0.519	438,200

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0100 MYR
2026-03-02	0.0100 MYR
2025-08-07	0.0070 MYR
2025-02-27	0.0100 MYR
2024-08-08	0.0080 MYR
2024-03-06	0.0080 MYR
2023-08-09	0.0060 MYR
2023-04-13	0.0100 MYR
2022-08-17	0.0100 MYR
2022-04-14	0.0100 MYR
2021-09-13	0.0080 MYR
2021-05-06	0.0090 MYR
2021-04-13	0.0200 MYR
2020-09-03	0.0100 MYR
2020-04-17	0.0125 MYR
2019-09-03	0.0100 MYR
2019-04-23	0.0125 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.