Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.525	0.525	0.525	0.525	0.451	34,600
2022-11-04	0.525	0.530	0.525	0.525	0.451	28,500
2022-11-03	0.530	0.530	0.525	0.525	0.451	226,900
2022-11-02	0.530	0.530	0.530	0.530	0.456	59,900
2022-11-01	0.525	0.540	0.525	0.530	0.456	162,500
2022-10-31	0.530	0.535	0.530	0.530	0.456	151,300
2022-10-28	0.530	0.530	0.525	0.525	0.451	335,900
2022-10-26	0.530	0.540	0.530	0.540	0.464	58,000
2022-10-25	0.535	0.535	0.530	0.530	0.456	76,100
2022-10-21	0.535	0.535	0.530	0.530	0.456	58,100
2022-10-20	0.530	0.535	0.530	0.535	0.460	99,700
2022-10-19	0.535	0.535	0.530	0.530	0.456	31,900
2022-10-18	0.535	0.540	0.530	0.540	0.464	66,500
2022-10-17	0.520	0.540	0.520	0.540	0.464	217,000
2022-10-14	0.520	0.530	0.520	0.525	0.451	50,000
2022-10-13	0.525	0.525	0.520	0.520	0.447	115,400
2022-10-12	0.530	0.530	0.525	0.530	0.456	35,900
2022-10-11	0.530	0.530	0.530	0.530	0.456	52,300
2022-10-07	0.530	0.530	0.530	0.530	0.456	41,700
2022-10-06	0.530	0.530	0.530	0.530	0.456	6,000
2022-10-05	0.530	0.530	0.530	0.530	0.456	16,600
2022-10-04	0.530	0.530	0.530	0.530	0.456	41,600
2022-10-03	0.520	0.535	0.520	0.530	0.456	130,300
2022-09-30	0.540	0.540	0.530	0.535	0.460	166,100
2022-09-29	0.540	0.545	0.535	0.540	0.464	69,600
2022-09-28	0.550	0.550	0.535	0.540	0.464	181,300
2022-09-27	0.550	0.550	0.550	0.550	0.473	66,500
2022-09-26	0.560	0.560	0.550	0.550	0.473	114,500
2022-09-23	0.560	0.560	0.555	0.560	0.481	127,600
2022-09-22	0.555	0.555	0.550	0.555	0.477	246,700
2022-09-21	0.555	0.560	0.555	0.555	0.477	63,600
2022-09-20	0.560	0.560	0.555	0.560	0.481	66,000
2022-09-19	0.560	0.560	0.555	0.555	0.477	102,900
2022-09-15	0.560	0.565	0.560	0.560	0.481	64,300
2022-09-14	0.555	0.560	0.555	0.560	0.481	38,900
2022-09-13	0.565	0.565	0.560	0.560	0.481	106,900
2022-09-12	0.560	0.565	0.560	0.565	0.486	64,800
2022-09-09	0.565	0.570	0.550	0.560	0.481	410,700
2022-09-08	0.560	0.565	0.560	0.565	0.486	127,300
2022-09-07	0.555	0.560	0.555	0.555	0.477	95,400
2022-09-06	0.565	0.565	0.560	0.560	0.481	145,300
2022-09-05	0.570	0.570	0.560	0.560	0.481	21,400
2022-09-02	0.565	0.575	0.565	0.570	0.490	116,800
2022-09-01	0.565	0.565	0.565	0.565	0.486	102,900
2022-08-30	0.570	0.570	0.565	0.565	0.486	220,300
2022-08-29	0.555	0.570	0.555	0.565	0.486	194,000
2022-08-26	0.555	0.560	0.555	0.555	0.477	104,700
2022-08-25	0.555	0.565	0.555	0.560	0.481	177,700
2022-08-24	0.560	0.560	0.560	0.560	0.481	68,000
2022-08-23	0.550	0.565	0.550	0.565	0.486	170,200
2022-08-22	0.565	0.565	0.555	0.560	0.481	32,000
2022-08-19	0.560	0.565	0.560	0.565	0.486	136,500
2022-08-18	0.555	0.565	0.555	0.560	0.481	347,200
2022-08-17	0.565	0.565	0.555	0.555	0.477	113,000
2022-08-16	0.570	0.570	0.565	0.570	0.481	259,700
2022-08-15	0.560	0.575	0.560	0.570	0.481	216,500
2022-08-12	0.570	0.570	0.560	0.560	0.473	204,800
2022-08-11	0.575	0.575	0.570	0.575	0.486	155,500
2022-08-10	0.560	0.565	0.560	0.565	0.477	112,500
2022-08-09	0.565	0.565	0.555	0.555	0.469	239,700

← NewerPage 17 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.