Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	0.485	0.485	0.475	0.480	0.421	48,500
2023-05-09	0.475	0.480	0.475	0.475	0.416	82,500
2023-05-08	0.485	0.485	0.480	0.480	0.421	176,900
2023-05-05	0.490	0.490	0.480	0.490	0.430	84,300
2023-05-03	0.490	0.490	0.490	0.490	0.430	27,100
2023-05-02	0.495	0.495	0.485	0.495	0.434	19,800
2023-04-28	0.495	0.495	0.485	0.485	0.425	85,100
2023-04-27	0.490	0.500	0.490	0.495	0.434	57,100
2023-04-26	0.490	0.490	0.485	0.490	0.430	37,700
2023-04-25	0.495	0.500	0.490	0.490	0.430	40,300
2023-04-20	0.490	0.490	0.490	0.490	0.430	1,000
2023-04-19	0.490	0.500	0.485	0.500	0.438	72,700
2023-04-18	0.505	0.505	0.490	0.495	0.434	26,100
2023-04-17	0.500	0.510	0.495	0.505	0.443	249,600
2023-04-14	0.490	0.500	0.485	0.500	0.438	30,000
2023-04-13	0.490	0.490	0.490	0.490	0.430	157,000
2023-04-12	0.510	0.525	0.505	0.510	0.438	358,100
2023-04-11	0.500	0.505	0.495	0.505	0.434	338,800
2023-04-10	0.510	0.510	0.505	0.505	0.434	447,900
2023-04-07	0.500	0.515	0.500	0.505	0.434	395,600
2023-04-06	0.500	0.500	0.485	0.490	0.421	34,000
2023-04-05	0.490	0.500	0.485	0.500	0.430	131,200
2023-04-04	0.490	0.495	0.490	0.490	0.421	66,800
2023-04-03	0.490	0.490	0.485	0.485	0.417	78,800
2023-03-31	0.480	0.485	0.480	0.485	0.417	84,900
2023-03-30	0.485	0.485	0.480	0.480	0.413	33,200
2023-03-29	0.485	0.485	0.480	0.485	0.417	196,500
2023-03-28	0.480	0.485	0.480	0.485	0.417	12,200
2023-03-27	0.480	0.485	0.480	0.480	0.413	61,300
2023-03-24	0.485	0.490	0.480	0.485	0.417	134,100
2023-03-23	0.485	0.490	0.485	0.490	0.421	61,000
2023-03-22	0.485	0.485	0.480	0.485	0.417	91,100
2023-03-21	0.475	0.480	0.475	0.480	0.413	55,300
2023-03-20	0.480	0.480	0.475	0.480	0.413	236,300
2023-03-17	0.485	0.490	0.485	0.485	0.417	145,800
2023-03-16	0.495	0.495	0.480	0.480	0.413	300,100
2023-03-15	0.505	0.510	0.490	0.495	0.425	63,900
2023-03-14	0.495	0.495	0.490	0.490	0.421	112,900
2023-03-13	0.510	0.510	0.495	0.495	0.425	111,500
2023-03-10	0.500	0.510	0.495	0.510	0.438	378,400
2023-03-09	0.500	0.505	0.500	0.500	0.430	39,000
2023-03-08	0.505	0.505	0.500	0.500	0.430	189,700
2023-03-07	0.505	0.510	0.505	0.505	0.434	88,400
2023-03-06	0.510	0.510	0.505	0.505	0.434	143,600
2023-03-03	0.510	0.515	0.505	0.510	0.438	220,100
2023-03-02	0.520	0.520	0.510	0.510	0.438	161,800
2023-03-01	0.525	0.530	0.520	0.520	0.447	208,800
2023-02-28	0.525	0.530	0.520	0.525	0.451	77,400
2023-02-27	0.525	0.525	0.525	0.525	0.451	38,300
2023-02-24	0.530	0.535	0.525	0.525	0.451	54,000
2023-02-23	0.525	0.535	0.525	0.535	0.460	116,700
2023-02-22	0.530	0.530	0.525	0.530	0.456	139,600
2023-02-21	0.525	0.530	0.525	0.530	0.456	62,000
2023-02-20	0.525	0.530	0.525	0.525	0.451	297,800
2023-02-17	0.535	0.535	0.525	0.525	0.451	813,700
2023-02-16	0.540	0.540	0.535	0.540	0.464	280,000
2023-02-15	0.545	0.550	0.540	0.540	0.464	127,900
2023-02-14	0.535	0.545	0.535	0.545	0.468	408,700
2023-02-13	0.540	0.545	0.535	0.535	0.460	60,000
2023-02-10	0.540	0.540	0.535	0.535	0.460	166,900

← NewerPage 15 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.