Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	0.470	0.470	0.465	0.470	0.412	66,000
2023-08-07	0.470	0.470	0.465	0.470	0.412	49,400
2023-08-04	0.470	0.470	0.465	0.465	0.408	27,000
2023-08-03	0.465	0.465	0.460	0.460	0.403	41,500
2023-08-02	0.470	0.470	0.470	0.470	0.412	99,400
2023-08-01	0.470	0.475	0.470	0.475	0.416	20,400
2023-07-31	0.485	0.485	0.470	0.470	0.412	231,000
2023-07-28	0.490	0.490	0.475	0.485	0.425	156,800
2023-07-27	0.480	0.490	0.480	0.485	0.425	122,800
2023-07-26	0.470	0.485	0.470	0.480	0.421	287,800
2023-07-25	0.460	0.465	0.460	0.465	0.408	178,900
2023-07-24	0.455	0.455	0.455	0.455	0.399	63,000
2023-07-21	0.450	0.455	0.450	0.455	0.399	96,500
2023-07-20	0.460	0.460	0.450	0.450	0.395	226,200
2023-07-18	0.460	0.465	0.455	0.460	0.403	47,400
2023-07-17	0.455	0.460	0.455	0.460	0.403	122,000
2023-07-14	0.450	0.450	0.450	0.450	0.395	249,600
2023-07-13	0.445	0.450	0.445	0.450	0.395	424,500
2023-07-12	0.445	0.455	0.445	0.450	0.395	123,200
2023-07-11	0.450	0.450	0.450	0.450	0.395	117,800
2023-07-10	0.460	0.460	0.455	0.455	0.399	89,300
2023-07-07	0.460	0.460	0.450	0.460	0.403	105,200
2023-07-06	0.455	0.455	0.450	0.450	0.395	47,700
2023-07-05	0.450	0.455	0.450	0.455	0.399	110,500
2023-07-04	0.455	0.455	0.450	0.450	0.395	70,000
2023-07-03	0.465	0.465	0.450	0.460	0.403	71,000
2023-06-30	0.455	0.465	0.455	0.465	0.408	314,800
2023-06-28	0.455	0.455	0.455	0.455	0.399	74,200
2023-06-27	0.460	0.460	0.455	0.455	0.399	131,900
2023-06-26	0.465	0.465	0.460	0.460	0.403	192,600
2023-06-23	0.470	0.470	0.470	0.470	0.412	9,900
2023-06-22	0.465	0.470	0.465	0.465	0.408	64,500
2023-06-21	0.465	0.465	0.460	0.460	0.403	171,800
2023-06-20	0.470	0.470	0.465	0.465	0.408	22,000
2023-06-19	0.470	0.470	0.465	0.470	0.412	39,200
2023-06-16	0.475	0.475	0.470	0.470	0.412	59,700
2023-06-15	0.480	0.480	0.475	0.475	0.416	80,000
2023-06-14	0.470	0.475	0.465	0.475	0.416	520,400
2023-06-13	0.470	0.470	0.470	0.470	0.412	138,000
2023-06-12	0.470	0.470	0.470	0.470	0.412	16,500
2023-06-09	0.465	0.470	0.465	0.470	0.412	185,900
2023-06-08	0.465	0.470	0.465	0.465	0.408	188,400
2023-06-07	0.465	0.470	0.465	0.470	0.412	141,500
2023-06-06	0.470	0.475	0.470	0.470	0.412	131,700
2023-06-02	0.470	0.470	0.470	0.470	0.412	5,100
2023-06-01	0.465	0.470	0.465	0.470	0.412	60,000
2023-05-31	0.465	0.475	0.465	0.475	0.416	110,500
2023-05-30	0.470	0.490	0.465	0.465	0.408	304,300
2023-05-29	0.465	0.480	0.465	0.480	0.421	71,100
2023-05-26	0.460	0.470	0.460	0.470	0.412	242,200
2023-05-25	0.475	0.475	0.460	0.465	0.408	277,600
2023-05-24	0.475	0.475	0.470	0.475	0.416	29,200
2023-05-23	0.475	0.480	0.475	0.475	0.416	135,000
2023-05-22	0.470	0.475	0.470	0.475	0.416	55,500
2023-05-19	0.480	0.480	0.470	0.470	0.412	20,500
2023-05-18	0.475	0.480	0.470	0.470	0.412	105,100
2023-05-17	0.480	0.485	0.470	0.475	0.416	58,600
2023-05-16	0.465	0.480	0.465	0.480	0.421	19,300
2023-05-15	0.480	0.480	0.465	0.465	0.408	141,900
2023-05-12	0.475	0.480	0.475	0.480	0.421	159,800

← NewerPage 14 of 21 · 1,220 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.