Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	0.520	0.520	0.515	0.520	0.462	139,200
2024-01-30	0.520	0.520	0.520	0.520	0.462	76,400
2024-01-29	0.520	0.535	0.520	0.525	0.466	149,100
2024-01-26	0.520	0.525	0.515	0.525	0.466	408,400
2024-01-24	0.525	0.530	0.520	0.525	0.466	65,500
2024-01-23	0.520	0.525	0.520	0.525	0.466	47,200
2024-01-22	0.525	0.525	0.520	0.525	0.466	107,100
2024-01-19	0.515	0.530	0.515	0.530	0.471	190,100
2024-01-18	0.520	0.525	0.515	0.520	0.462	392,400
2024-01-17	0.525	0.540	0.520	0.525	0.466	629,500
2024-01-16	0.530	0.530	0.525	0.530	0.471	363,200
2024-01-15	0.535	0.535	0.525	0.525	0.466	518,000
2024-01-12	0.535	0.540	0.530	0.540	0.480	131,800
2024-01-11	0.530	0.545	0.530	0.535	0.475	850,800
2024-01-10	0.545	0.545	0.530	0.530	0.471	499,000
2024-01-09	0.555	0.555	0.540	0.540	0.480	451,800
2024-01-08	0.540	0.570	0.540	0.550	0.488	1,733,600
2024-01-05	0.550	0.550	0.540	0.540	0.480	283,700
2024-01-04	0.540	0.550	0.540	0.550	0.488	905,100
2024-01-03	0.520	0.545	0.520	0.540	0.480	1,285,200
2024-01-02	0.515	0.520	0.515	0.515	0.457	59,600
2023-12-29	0.520	0.525	0.515	0.515	0.457	262,100
2023-12-28	0.520	0.520	0.515	0.520	0.462	258,100
2023-12-27	0.525	0.530	0.520	0.520	0.462	273,600
2023-12-26	0.515	0.525	0.515	0.525	0.466	316,200
2023-12-22	0.520	0.520	0.510	0.520	0.462	204,300
2023-12-21	0.525	0.530	0.515	0.520	0.462	540,300
2023-12-20	0.530	0.535	0.525	0.525	0.466	164,600
2023-12-19	0.550	0.555	0.535	0.535	0.475	931,500
2023-12-18	0.530	0.540	0.525	0.540	0.480	1,155,700
2023-12-15	0.525	0.530	0.525	0.525	0.466	235,800
2023-12-14	0.520	0.530	0.520	0.530	0.471	242,800
2023-12-13	0.520	0.525	0.515	0.520	0.462	379,200
2023-12-12	0.515	0.520	0.510	0.520	0.462	393,300
2023-12-11	0.510	0.515	0.510	0.515	0.457	97,800
2023-12-08	0.505	0.510	0.500	0.510	0.453	129,100
2023-12-07	0.505	0.505	0.505	0.505	0.448	163,500
2023-12-06	0.520	0.520	0.505	0.510	0.453	561,600
2023-12-05	0.515	0.520	0.515	0.515	0.457	185,900
2023-12-04	0.525	0.525	0.515	0.515	0.457	190,000
2023-12-01	0.520	0.530	0.510	0.530	0.471	1,237,300
2023-11-30	0.525	0.535	0.515	0.530	0.471	2,008,900
2023-11-29	0.530	0.535	0.525	0.535	0.475	184,800
2023-11-28	0.535	0.535	0.525	0.535	0.475	671,600
2023-11-27	0.550	0.550	0.535	0.535	0.475	397,700
2023-11-24	0.550	0.555	0.545	0.550	0.488	273,700
2023-11-23	0.550	0.555	0.540	0.550	0.488	640,200
2023-11-22	0.550	0.555	0.550	0.555	0.493	150,100
2023-11-21	0.565	0.570	0.550	0.550	0.488	595,000
2023-11-20	0.550	0.565	0.545	0.565	0.502	1,238,700
2023-11-17	0.555	0.555	0.535	0.550	0.488	591,100
2023-11-16	0.530	0.550	0.530	0.550	0.488	709,700
2023-11-15	0.525	0.535	0.525	0.530	0.471	393,200
2023-11-14	0.545	0.545	0.525	0.530	0.471	693,300
2023-11-10	0.540	0.555	0.540	0.545	0.484	744,600
2023-11-09	0.560	0.560	0.540	0.540	0.480	1,364,200
2023-11-08	0.570	0.575	0.560	0.565	0.502	1,445,100
2023-11-07	0.550	0.575	0.540	0.570	0.506	4,628,100
2023-11-06	0.525	0.555	0.520	0.550	0.488	3,419,700
2023-11-03	0.515	0.530	0.515	0.520	0.462	609,200

← NewerPage 12 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.