Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.725	0.725	0.710	0.715	0.595	463,600
2022-02-09	0.725	0.730	0.720	0.725	0.604	341,600
2022-02-08	0.725	0.735	0.720	0.720	0.600	482,300
2022-02-07	0.700	0.725	0.695	0.725	0.604	1,174,100
2022-02-04	0.680	0.710	0.675	0.700	0.583	561,700
2022-02-03	0.680	0.680	0.670	0.675	0.562	184,300
2022-01-31	0.670	0.675	0.670	0.670	0.558	113,300
2022-01-28	0.670	0.675	0.670	0.670	0.558	178,600
2022-01-27	0.675	0.680	0.670	0.670	0.558	145,100
2022-01-26	0.675	0.680	0.670	0.675	0.562	213,400
2022-01-25	0.675	0.675	0.670	0.675	0.562	336,200
2022-01-24	0.675	0.685	0.675	0.675	0.562	315,200
2022-01-21	0.680	0.690	0.680	0.680	0.566	205,200
2022-01-20	0.685	0.685	0.680	0.680	0.566	62,400
2022-01-19	0.685	0.690	0.680	0.685	0.570	311,400
2022-01-17	0.685	0.690	0.685	0.685	0.570	89,800
2022-01-14	0.690	0.695	0.685	0.685	0.570	403,800
2022-01-13	0.700	0.700	0.690	0.690	0.575	214,800
2022-01-12	0.695	0.700	0.690	0.695	0.579	322,500
2022-01-11	0.700	0.700	0.695	0.695	0.579	275,900
2022-01-10	0.705	0.710	0.700	0.700	0.583	265,500
2022-01-07	0.710	0.710	0.700	0.705	0.587	94,600
2022-01-06	0.700	0.710	0.700	0.705	0.587	149,300
2022-01-05	0.705	0.710	0.700	0.705	0.587	235,900
2022-01-04	0.705	0.710	0.705	0.705	0.587	55,800
2022-01-03	0.705	0.715	0.705	0.710	0.591	229,700
2021-12-31	0.710	0.715	0.710	0.710	0.591	77,300
2021-12-30	0.710	0.715	0.710	0.715	0.595	160,300
2021-12-29	0.705	0.715	0.700	0.715	0.595	65,100
2021-12-28	0.705	0.710	0.705	0.710	0.591	74,200
2021-12-27	0.700	0.710	0.700	0.705	0.587	74,500
2021-12-24	0.705	0.705	0.700	0.705	0.587	14,600
2021-12-23	0.710	0.710	0.700	0.710	0.591	38,000
2021-12-22	0.700	0.710	0.700	0.710	0.591	7,200
2021-12-21	0.700	0.700	0.700	0.700	0.583	4,000
2021-12-20	0.705	0.705	0.700	0.705	0.587	193,600
2021-12-17	0.690	0.705	0.690	0.705	0.587	238,900
2021-12-16	0.690	0.695	0.690	0.690	0.575	118,000
2021-12-15	0.695	0.695	0.690	0.690	0.575	259,300
2021-12-14	0.700	0.700	0.680	0.690	0.575	338,800
2021-12-13	0.680	0.700	0.675	0.700	0.583	466,700
2021-12-10	0.700	0.700	0.680	0.680	0.566	971,200
2021-12-09	0.700	0.705	0.700	0.700	0.583	226,100
2021-12-08	0.705	0.710	0.695	0.700	0.583	620,000
2021-12-07	0.700	0.710	0.700	0.710	0.591	376,100
2021-12-06	0.700	0.705	0.695	0.700	0.583	659,900
2021-12-02	0.700	0.710	0.700	0.710	0.591	846,400
2021-12-01	0.715	0.715	0.700	0.705	0.587	583,700
2021-11-30	0.725	0.725	0.710	0.715	0.595	476,900
2021-11-29	0.705	0.740	0.705	0.725	0.604	1,633,900
2021-11-26	0.710	0.720	0.710	0.710	0.591	1,084,900
2021-11-25	0.715	0.715	0.710	0.715	0.595	299,700
2021-11-24	0.715	0.720	0.715	0.715	0.595	145,800
2021-11-23	0.720	0.720	0.720	0.720	0.600	364,600
2021-11-22	0.720	0.720	0.715	0.720	0.600	186,200
2021-11-19	0.720	0.725	0.720	0.720	0.600	311,500
2021-11-18	0.730	0.730	0.720	0.725	0.604	816,800
2021-11-17	0.720	0.730	0.720	0.725	0.604	383,600
2021-11-16	0.725	0.730	0.725	0.725	0.604	189,500
2021-11-15	0.735	0.735	0.720	0.725	0.604	949,900

← NewerPage 20 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.