Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	0.515	0.520	0.510	0.515	0.457	269,800
2023-11-01	0.530	0.530	0.505	0.515	0.457	689,300
2023-10-31	0.520	0.540	0.520	0.530	0.471	2,319,500
2023-10-30	0.480	0.510	0.480	0.510	0.453	1,486,400
2023-10-27	0.470	0.495	0.465	0.480	0.426	429,800
2023-10-26	0.465	0.470	0.465	0.470	0.417	159,500
2023-10-25	0.465	0.470	0.465	0.470	0.417	144,300
2023-10-24	0.465	0.465	0.465	0.465	0.413	47,000
2023-10-23	0.465	0.470	0.465	0.465	0.413	151,200
2023-10-20	0.465	0.470	0.465	0.470	0.417	42,500
2023-10-19	0.470	0.470	0.470	0.470	0.417	1,000
2023-10-17	0.470	0.470	0.470	0.470	0.417	104,000
2023-10-16	0.470	0.470	0.470	0.470	0.417	16,000
2023-10-13	0.470	0.470	0.465	0.465	0.413	116,100
2023-10-12	0.470	0.470	0.470	0.470	0.417	82,900
2023-10-11	0.465	0.470	0.465	0.470	0.417	22,500
2023-10-10	0.465	0.465	0.465	0.465	0.413	69,600
2023-10-09	0.465	0.475	0.465	0.465	0.413	83,100
2023-10-06	0.470	0.470	0.465	0.465	0.413	162,700
2023-10-05	0.465	0.470	0.465	0.470	0.417	46,500
2023-10-04	0.475	0.475	0.465	0.465	0.413	192,700
2023-10-03	0.470	0.475	0.470	0.475	0.422	17,900
2023-10-02	0.475	0.475	0.470	0.470	0.417	105,100
2023-09-29	0.475	0.475	0.475	0.475	0.422	139,600
2023-09-27	0.475	0.475	0.475	0.475	0.422	58,000
2023-09-26	0.480	0.480	0.480	0.480	0.426	128,200
2023-09-25	0.480	0.480	0.475	0.475	0.422	57,300
2023-09-22	0.480	0.480	0.475	0.480	0.426	207,600
2023-09-21	0.470	0.480	0.470	0.480	0.426	155,600
2023-09-20	0.470	0.475	0.465	0.475	0.422	96,100
2023-09-19	0.470	0.470	0.470	0.470	0.417	50,000
2023-09-18	0.470	0.475	0.470	0.470	0.417	133,300
2023-09-15	0.470	0.475	0.465	0.470	0.417	65,200
2023-09-14	0.470	0.470	0.470	0.470	0.417	155,000
2023-09-13	0.465	0.470	0.465	0.470	0.417	220,600
2023-09-12	0.465	0.470	0.465	0.470	0.417	68,100
2023-09-11	0.475	0.475	0.465	0.465	0.413	214,900
2023-09-08	0.470	0.475	0.470	0.470	0.417	248,100
2023-09-07	0.475	0.475	0.470	0.470	0.417	137,300
2023-09-06	0.475	0.485	0.470	0.470	0.417	172,700
2023-09-05	0.485	0.485	0.475	0.480	0.426	43,200
2023-09-04	0.480	0.485	0.475	0.475	0.422	199,900
2023-09-01	0.480	0.480	0.470	0.470	0.417	72,100
2023-08-30	0.465	0.480	0.465	0.470	0.417	315,400
2023-08-29	0.475	0.475	0.475	0.475	0.422	12,000
2023-08-28	0.475	0.475	0.460	0.475	0.422	297,500
2023-08-25	0.475	0.475	0.475	0.475	0.422	7,000
2023-08-24	0.490	0.500	0.475	0.480	0.426	465,800
2023-08-23	0.470	0.490	0.470	0.490	0.435	70,000
2023-08-22	0.490	0.495	0.470	0.490	0.435	50,500
2023-08-21	0.475	0.475	0.460	0.475	0.422	82,700
2023-08-18	0.470	0.485	0.470	0.475	0.422	191,900
2023-08-17	0.460	0.495	0.460	0.470	0.417	330,900
2023-08-16	0.460	0.480	0.455	0.470	0.417	282,500
2023-08-15	0.450	0.460	0.450	0.455	0.404	253,400
2023-08-14	0.455	0.460	0.455	0.455	0.404	148,100
2023-08-11	0.460	0.460	0.460	0.460	0.409	2,200
2023-08-10	0.460	0.460	0.455	0.455	0.404	17,600
2023-08-09	0.465	0.465	0.465	0.465	0.413	30,000
2023-08-08	0.470	0.470	0.465	0.470	0.412	66,000

← NewerPage 13 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.