Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.660	0.665	0.660	0.665	0.562	304,100
2022-05-10	0.670	0.670	0.660	0.665	0.562	277,700
2022-05-09	0.670	0.675	0.670	0.670	0.566	67,100
2022-05-06	0.675	0.675	0.670	0.675	0.570	173,500
2022-05-05	0.685	0.685	0.675	0.675	0.570	251,900
2022-04-29	0.680	0.685	0.675	0.675	0.570	125,700
2022-04-28	0.685	0.690	0.680	0.680	0.574	180,400
2022-04-27	0.685	0.685	0.680	0.680	0.574	61,500
2022-04-26	0.680	0.690	0.680	0.690	0.583	175,200
2022-04-25	0.695	0.695	0.680	0.680	0.574	93,600
2022-04-22	0.700	0.700	0.690	0.700	0.591	90,900
2022-04-21	0.685	0.700	0.685	0.690	0.583	127,400
2022-04-20	0.690	0.695	0.685	0.685	0.578	316,700
2022-04-18	0.700	0.700	0.695	0.700	0.591	20,600
2022-04-15	0.705	0.705	0.700	0.700	0.591	33,500
2022-04-14	0.700	0.705	0.695	0.705	0.595	58,700
2022-04-13	0.710	0.720	0.710	0.715	0.595	339,400
2022-04-12	0.700	0.705	0.700	0.705	0.587	20,900
2022-04-11	0.715	0.715	0.705	0.705	0.587	315,200
2022-04-08	0.720	0.720	0.710	0.710	0.591	154,400
2022-04-07	0.715	0.715	0.695	0.705	0.587	325,700
2022-04-06	0.725	0.730	0.720	0.720	0.600	219,100
2022-04-05	0.730	0.730	0.720	0.730	0.608	315,300
2022-04-04	0.720	0.735	0.720	0.730	0.608	808,700
2022-04-01	0.715	0.730	0.710	0.715	0.595	500,000
2022-03-31	0.685	0.715	0.685	0.715	0.595	816,500
2022-03-30	0.685	0.690	0.675	0.685	0.570	215,200
2022-03-29	0.680	0.690	0.675	0.680	0.566	170,100
2022-03-28	0.695	0.695	0.665	0.675	0.562	214,400
2022-03-25	0.680	0.690	0.680	0.690	0.575	112,600
2022-03-24	0.680	0.685	0.675	0.675	0.562	105,400
2022-03-23	0.675	0.690	0.675	0.680	0.566	71,600
2022-03-22	0.690	0.690	0.680	0.680	0.566	259,000
2022-03-21	0.670	0.690	0.670	0.685	0.570	320,800
2022-03-18	0.685	0.685	0.670	0.670	0.558	98,400
2022-03-17	0.685	0.685	0.670	0.670	0.558	272,400
2022-03-16	0.660	0.680	0.660	0.670	0.558	129,200
2022-03-15	0.665	0.670	0.665	0.665	0.554	249,400
2022-03-14	0.660	0.670	0.655	0.660	0.550	103,400
2022-03-11	0.665	0.665	0.655	0.660	0.550	147,400
2022-03-10	0.655	0.675	0.655	0.665	0.554	246,400
2022-03-09	0.660	0.660	0.650	0.655	0.545	460,600
2022-03-08	0.670	0.670	0.655	0.655	0.545	527,200
2022-03-07	0.670	0.680	0.650	0.675	0.562	807,000
2022-03-04	0.690	0.695	0.675	0.680	0.566	565,000
2022-03-03	0.695	0.705	0.690	0.695	0.579	194,500
2022-03-02	0.695	0.700	0.690	0.695	0.579	280,000
2022-03-01	0.685	0.695	0.685	0.690	0.575	106,400
2022-02-28	0.690	0.690	0.685	0.690	0.575	169,900
2022-02-25	0.700	0.700	0.685	0.690	0.575	178,300
2022-02-24	0.710	0.710	0.680	0.700	0.583	818,800
2022-02-23	0.700	0.720	0.700	0.710	0.591	335,300
2022-02-22	0.700	0.715	0.700	0.700	0.583	289,900
2022-02-21	0.735	0.735	0.700	0.705	0.587	431,100
2022-02-18	0.730	0.740	0.685	0.735	0.612	2,051,200
2022-02-17	0.740	0.745	0.730	0.735	0.612	615,000
2022-02-16	0.720	0.745	0.720	0.735	0.612	1,611,700
2022-02-15	0.705	0.720	0.705	0.715	0.595	89,100
2022-02-14	0.710	0.715	0.700	0.705	0.587	140,200
2022-02-11	0.710	0.715	0.710	0.715	0.595	149,500

← NewerPage 19 of 21 · 1,217 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.