Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.565	0.565	0.555	0.555	0.469	239,700
2022-08-08	0.560	0.565	0.560	0.560	0.473	631,800
2022-08-05	0.565	0.565	0.560	0.560	0.473	293,500
2022-08-04	0.560	0.560	0.560	0.560	0.473	165,600
2022-08-03	0.575	0.575	0.555	0.560	0.473	1,451,700
2022-08-02	0.585	0.590	0.575	0.575	0.486	135,300
2022-08-01	0.575	0.590	0.575	0.585	0.494	353,100
2022-07-29	0.585	0.590	0.575	0.580	0.490	322,600
2022-07-28	0.560	0.585	0.550	0.585	0.494	350,900
2022-07-27	0.560	0.560	0.560	0.560	0.473	91,800
2022-07-26	0.560	0.565	0.555	0.565	0.477	260,800
2022-07-25	0.565	0.565	0.555	0.560	0.473	45,600
2022-07-22	0.555	0.565	0.555	0.565	0.477	242,700
2022-07-21	0.550	0.555	0.545	0.550	0.464	277,900
2022-07-20	0.550	0.560	0.550	0.550	0.464	339,500
2022-07-19	0.550	0.550	0.550	0.550	0.464	52,300
2022-07-18	0.555	0.555	0.550	0.550	0.464	150,600
2022-07-15	0.555	0.560	0.555	0.555	0.469	8,500
2022-07-14	0.550	0.555	0.550	0.555	0.469	72,200
2022-07-13	0.555	0.555	0.555	0.555	0.469	26,700
2022-07-12	0.550	0.555	0.550	0.555	0.469	174,800
2022-07-08	0.555	0.560	0.550	0.550	0.464	172,500
2022-07-07	0.550	0.560	0.550	0.555	0.469	183,200
2022-07-06	0.555	0.560	0.550	0.560	0.473	118,600
2022-07-05	0.560	0.565	0.555	0.560	0.473	127,600
2022-07-04	0.560	0.570	0.555	0.570	0.481	132,500
2022-07-01	0.565	0.570	0.565	0.570	0.481	60,100
2022-06-30	0.580	0.580	0.565	0.570	0.481	224,200
2022-06-29	0.555	0.600	0.555	0.600	0.507	126,200
2022-06-28	0.560	0.560	0.555	0.560	0.473	109,400
2022-06-27	0.570	0.570	0.560	0.560	0.473	96,500
2022-06-24	0.565	0.565	0.560	0.565	0.477	94,500
2022-06-23	0.565	0.570	0.550	0.560	0.473	539,000
2022-06-22	0.575	0.575	0.565	0.565	0.477	154,100
2022-06-21	0.570	0.580	0.570	0.575	0.486	565,400
2022-06-20	0.585	0.585	0.570	0.580	0.490	209,300
2022-06-17	0.595	0.595	0.570	0.585	0.494	585,500
2022-06-16	0.605	0.610	0.595	0.600	0.507	277,800
2022-06-15	0.610	0.610	0.600	0.605	0.511	125,400
2022-06-14	0.620	0.620	0.600	0.620	0.524	588,500
2022-06-13	0.635	0.635	0.620	0.630	0.532	290,400
2022-06-10	0.635	0.650	0.635	0.645	0.545	93,800
2022-06-09	0.650	0.650	0.640	0.640	0.540	116,400
2022-06-08	0.650	0.650	0.645	0.650	0.549	112,300
2022-06-07	0.640	0.650	0.640	0.650	0.549	116,900
2022-06-03	0.670	0.670	0.650	0.650	0.549	51,000
2022-06-02	0.640	0.660	0.640	0.660	0.557	467,400
2022-05-31	0.645	0.645	0.640	0.640	0.540	348,100
2022-05-30	0.660	0.660	0.640	0.640	0.540	379,700
2022-05-27	0.655	0.660	0.650	0.655	0.553	197,100
2022-05-26	0.655	0.665	0.655	0.665	0.562	185,800
2022-05-25	0.660	0.660	0.655	0.655	0.553	73,400
2022-05-24	0.665	0.670	0.655	0.655	0.553	540,700
2022-05-23	0.670	0.670	0.665	0.665	0.562	42,200
2022-05-20	0.675	0.675	0.670	0.670	0.566	56,300
2022-05-19	0.670	0.680	0.665	0.675	0.570	156,000
2022-05-18	0.660	0.675	0.660	0.670	0.566	147,100
2022-05-17	0.660	0.665	0.660	0.660	0.557	379,800
2022-05-13	0.660	0.665	0.660	0.660	0.557	143,900
2022-05-12	0.665	0.675	0.660	0.660	0.557	105,500

← NewerPage 18 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.