Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	0.565	0.570	0.555	0.560	0.505	724,200
2024-04-30	0.580	0.585	0.570	0.570	0.514	427,700
2024-04-29	0.580	0.580	0.570	0.580	0.523	749,400
2024-04-26	0.580	0.590	0.575	0.580	0.523	2,162,900
2024-04-25	0.560	0.580	0.550	0.570	0.514	1,617,000
2024-04-24	0.550	0.570	0.540	0.560	0.505	1,264,500
2024-04-23	0.540	0.550	0.540	0.550	0.496	408,300
2024-04-22	0.530	0.540	0.530	0.540	0.487	162,300
2024-04-19	0.540	0.540	0.525	0.530	0.478	903,100
2024-04-18	0.540	0.560	0.535	0.540	0.487	366,600
2024-04-17	0.540	0.560	0.540	0.550	0.496	410,200
2024-04-16	0.570	0.570	0.535	0.540	0.487	1,224,200
2024-04-15	0.580	0.580	0.565	0.570	0.514	1,003,500
2024-04-12	0.560	0.580	0.560	0.580	0.523	1,741,200
2024-04-09	0.550	0.555	0.545	0.555	0.501	590,500
2024-04-08	0.545	0.550	0.545	0.545	0.492	119,200
2024-04-05	0.550	0.555	0.540	0.550	0.496	727,200
2024-04-04	0.540	0.555	0.540	0.555	0.501	1,281,600
2024-04-03	0.545	0.545	0.540	0.540	0.487	699,600
2024-04-02	0.540	0.550	0.535	0.545	0.492	627,200
2024-04-01	0.540	0.540	0.535	0.535	0.483	118,700
2024-03-29	0.535	0.540	0.535	0.535	0.483	339,600
2024-03-27	0.545	0.545	0.535	0.535	0.483	299,200
2024-03-26	0.545	0.555	0.535	0.540	0.487	1,384,100
2024-03-25	0.540	0.550	0.530	0.545	0.492	756,300
2024-03-22	0.540	0.545	0.535	0.535	0.483	338,300
2024-03-21	0.530	0.545	0.530	0.545	0.492	696,000
2024-03-20	0.530	0.540	0.525	0.530	0.478	1,098,400
2024-03-19	0.515	0.530	0.515	0.530	0.478	702,500
2024-03-18	0.515	0.515	0.510	0.515	0.465	194,200
2024-03-15	0.510	0.515	0.505	0.515	0.465	498,100
2024-03-14	0.510	0.515	0.505	0.505	0.456	473,600
2024-03-13	0.510	0.510	0.505	0.510	0.460	217,700
2024-03-12	0.505	0.515	0.505	0.510	0.460	721,100
2024-03-11	0.505	0.510	0.505	0.510	0.460	30,000
2024-03-08	0.510	0.515	0.505	0.510	0.460	72,900
2024-03-07	0.510	0.510	0.510	0.510	0.460	27,800
2024-03-06	0.510	0.520	0.510	0.510	0.460	48,600
2024-03-05	0.515	0.525	0.510	0.510	0.453	176,000
2024-03-04	0.520	0.525	0.515	0.525	0.466	277,700
2024-03-01	0.510	0.515	0.510	0.515	0.457	259,600
2024-02-29	0.520	0.525	0.510	0.510	0.453	193,700
2024-02-28	0.515	0.525	0.510	0.525	0.466	530,400
2024-02-27	0.520	0.520	0.510	0.510	0.453	278,400
2024-02-26	0.525	0.525	0.510	0.520	0.462	313,500
2024-02-23	0.530	0.540	0.515	0.525	0.466	1,194,200
2024-02-22	0.510	0.515	0.505	0.505	0.448	453,700
2024-02-21	0.510	0.510	0.505	0.510	0.453	271,500
2024-02-20	0.510	0.515	0.505	0.510	0.453	445,700
2024-02-19	0.505	0.510	0.505	0.510	0.453	354,200
2024-02-16	0.510	0.520	0.505	0.505	0.448	314,600
2024-02-15	0.505	0.510	0.505	0.505	0.448	193,100
2024-02-14	0.510	0.510	0.505	0.505	0.448	143,700
2024-02-13	0.510	0.515	0.505	0.510	0.453	231,600
2024-02-09	0.520	0.520	0.515	0.515	0.457	46,800
2024-02-08	0.515	0.525	0.510	0.515	0.457	262,800
2024-02-07	0.515	0.515	0.510	0.515	0.457	235,700
2024-02-06	0.510	0.515	0.510	0.510	0.453	224,400
2024-02-05	0.515	0.520	0.515	0.515	0.457	81,400
2024-02-02	0.520	0.520	0.510	0.510	0.453	178,200

← NewerPage 11 of 21 · 1,219 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.