Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.435	0.440	0.425	0.440	0.430	491,000
2026-07-24	0.425	0.435	0.420	0.430	0.420	1,467,500
2026-07-23	0.410	0.410	0.405	0.405	0.396	57,600
2026-07-22	0.410	0.420	0.405	0.405	0.396	273,900
2026-07-21	0.405	0.405	0.400	0.405	0.396	51,200
2026-07-20	0.405	0.410	0.405	0.405	0.396	64,500
2026-07-17	0.405	0.410	0.405	0.410	0.401	13,000
2026-07-16	0.405	0.410	0.405	0.405	0.396	60,500
2026-07-15	0.405	0.420	0.405	0.405	0.396	246,900
2026-07-13	0.405	0.410	0.405	0.410	0.401	50,400
2026-07-10	0.405	0.410	0.405	0.405	0.396	77,000
2026-07-09	0.415	0.415	0.405	0.405	0.396	73,600
2026-07-08	0.400	0.420	0.400	0.410	0.401	269,000
2026-07-07	0.400	0.405	0.400	0.400	0.391	86,600
2026-07-06	0.400	0.400	0.400	0.400	0.391	60,000
2026-07-03	0.400	0.400	0.395	0.395	0.386	124,000
2026-07-02	0.400	0.400	0.400	0.400	0.391	200
2026-07-01	0.400	0.415	0.400	0.400	0.391	325,800
2026-06-30	0.395	0.395	0.395	0.395	0.386	4,200
2026-06-29	0.400	0.400	0.395	0.395	0.386	154,100
2026-06-26	0.395	0.400	0.395	0.400	0.391	90,800
2026-06-25	0.395	0.400	0.395	0.395	0.386	85,000
2026-06-24	0.410	0.415	0.400	0.400	0.391	290,800
2026-06-23	0.400	0.405	0.400	0.405	0.396	24,200
2026-06-22	0.395	0.400	0.395	0.400	0.391	45,000
2026-06-19	0.415	0.415	0.395	0.395	0.386	160,600
2026-06-18	0.400	0.420	0.395	0.415	0.405	376,200
2026-06-16	0.400	0.400	0.400	0.400	0.391	205,000
2026-06-15	0.410	0.410	0.405	0.405	0.396	233,700
2026-06-12	0.415	0.420	0.415	0.420	0.410	72,000
2026-06-11	0.410	0.420	0.410	0.420	0.410	41,900
2026-06-10	0.415	0.425	0.415	0.420	0.410	233,800
2026-06-09	0.410	0.415	0.410	0.415	0.405	115,700
2026-06-08	0.410	0.410	0.405	0.410	0.401	76,900
2026-06-05	0.410	0.420	0.410	0.420	0.410	167,700
2026-06-04	0.410	0.430	0.410	0.410	0.401	856,500
2026-06-03	0.410	0.410	0.405	0.410	0.401	227,500
2026-05-29	0.410	0.415	0.410	0.415	0.405	107,600
2026-05-28	0.415	0.415	0.405	0.415	0.405	486,200
2026-05-26	0.420	0.420	0.415	0.420	0.410	87,300
2026-05-25	0.415	0.425	0.410	0.420	0.410	298,900
2026-05-22	0.410	0.420	0.410	0.420	0.410	599,400
2026-05-21	0.405	0.415	0.405	0.415	0.405	523,000
2026-05-20	0.415	0.415	0.410	0.410	0.401	482,000
2026-05-19	0.420	0.420	0.415	0.415	0.405	362,300
2026-05-18	0.395	0.415	0.395	0.415	0.405	1,539,400
2026-05-15	0.395	0.395	0.395	0.395	0.386	217,000
2026-05-14	0.395	0.395	0.390	0.395	0.386	246,000
2026-05-13	0.400	0.400	0.390	0.400	0.391	304,400
2026-05-12	0.400	0.400	0.395	0.400	0.391	155,400
2026-05-11	0.395	0.400	0.390	0.400	0.391	464,600
2026-05-08	0.390	0.400	0.390	0.400	0.391	182,900
2026-05-07	0.400	0.400	0.395	0.395	0.386	69,000
2026-05-06	0.385	0.395	0.380	0.395	0.386	503,700
2026-05-05	0.380	0.385	0.375	0.385	0.376	119,500
2026-05-04	0.390	0.395	0.380	0.380	0.371	186,100
2026-04-30	0.390	0.390	0.385	0.390	0.381	114,500
2026-04-29	0.390	0.390	0.390	0.390	0.381	20,000
2026-04-28	0.385	0.390	0.385	0.390	0.381	68,000
2026-04-27	0.400	0.400	0.385	0.385	0.376	221,800

← NewerPage 2 of 3 · 125 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.