Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	0.540	0.545	0.535	0.540	0.464	132,600
2023-02-08	0.540	0.545	0.540	0.545	0.468	92,700
2023-02-07	0.540	0.540	0.540	0.540	0.464	153,300
2023-02-03	0.545	0.545	0.540	0.540	0.464	66,000
2023-02-02	0.545	0.545	0.540	0.540	0.464	163,100
2023-01-31	0.540	0.545	0.540	0.545	0.468	111,000
2023-01-30	0.540	0.540	0.540	0.540	0.464	86,200
2023-01-27	0.535	0.540	0.535	0.540	0.464	285,500
2023-01-26	0.530	0.540	0.530	0.540	0.464	83,500
2023-01-25	0.525	0.540	0.525	0.540	0.464	113,800
2023-01-20	0.530	0.535	0.530	0.530	0.456	54,300
2023-01-19	0.530	0.535	0.530	0.530	0.456	45,800
2023-01-18	0.540	0.540	0.530	0.540	0.464	55,000
2023-01-17	0.530	0.540	0.530	0.540	0.464	27,000
2023-01-16	0.525	0.540	0.525	0.540	0.464	26,300
2023-01-13	0.530	0.535	0.530	0.530	0.456	108,500
2023-01-12	0.535	0.540	0.530	0.535	0.460	98,000
2023-01-11	0.530	0.540	0.530	0.540	0.464	67,000
2023-01-10	0.535	0.535	0.535	0.535	0.460	24,800
2023-01-09	0.525	0.535	0.525	0.535	0.460	90,000
2023-01-06	0.530	0.530	0.525	0.525	0.451	83,900
2023-01-05	0.525	0.530	0.525	0.530	0.456	110,300
2023-01-04	0.530	0.530	0.525	0.525	0.451	135,100
2023-01-03	0.535	0.535	0.530	0.530	0.456	57,000
2022-12-30	0.535	0.535	0.535	0.535	0.460	63,000
2022-12-29	0.535	0.540	0.535	0.540	0.464	43,000
2022-12-28	0.540	0.540	0.535	0.535	0.460	37,400
2022-12-27	0.530	0.540	0.530	0.540	0.464	142,000
2022-12-23	0.535	0.540	0.530	0.530	0.456	35,000
2022-12-22	0.535	0.540	0.535	0.540	0.464	37,400
2022-12-21	0.545	0.545	0.540	0.540	0.464	10,600
2022-12-20	0.535	0.540	0.530	0.540	0.464	51,800
2022-12-19	0.535	0.540	0.525	0.525	0.451	175,900
2022-12-16	0.535	0.540	0.530	0.530	0.456	18,300
2022-12-15	0.540	0.540	0.530	0.530	0.456	272,200
2022-12-14	0.535	0.545	0.535	0.545	0.468	52,800
2022-12-13	0.535	0.545	0.535	0.535	0.460	112,300
2022-12-12	0.550	0.550	0.550	0.550	0.473	10,000
2022-12-09	0.540	0.540	0.535	0.535	0.460	85,100
2022-12-08	0.535	0.535	0.535	0.535	0.460	28,000
2022-12-07	0.545	0.545	0.535	0.535	0.460	168,000
2022-12-06	0.560	0.560	0.540	0.540	0.464	136,100
2022-12-05	0.545	0.560	0.545	0.555	0.477	220,800
2022-12-02	0.540	0.545	0.540	0.545	0.468	209,500
2022-12-01	0.545	0.545	0.540	0.540	0.464	114,900
2022-11-30	0.535	0.545	0.535	0.545	0.468	85,900
2022-11-29	0.545	0.545	0.545	0.545	0.468	26,600
2022-11-25	0.540	0.545	0.540	0.545	0.468	50,100
2022-11-24	0.520	0.545	0.520	0.540	0.464	256,900
2022-11-23	0.525	0.525	0.520	0.520	0.447	50,200
2022-11-22	0.525	0.525	0.520	0.525	0.451	20,100
2022-11-21	0.525	0.525	0.520	0.525	0.451	141,700
2022-11-17	0.525	0.525	0.525	0.525	0.451	5,000
2022-11-16	0.525	0.525	0.525	0.525	0.451	10,400
2022-11-15	0.530	0.530	0.525	0.525	0.451	136,900
2022-11-14	0.530	0.535	0.530	0.530	0.456	26,800
2022-11-11	0.530	0.535	0.525	0.530	0.456	127,500
2022-11-10	0.525	0.530	0.515	0.525	0.451	147,000
2022-11-09	0.525	0.540	0.520	0.520	0.447	352,900
2022-11-08	0.525	0.525	0.525	0.525	0.451	31,000

← NewerPage 16 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.