Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.380	0.400	0.375	0.390	0.381	610,600
2026-04-22	0.375	0.380	0.370	0.380	0.371	11,000
2026-04-21	0.385	0.385	0.375	0.375	0.366	218,200
2026-04-20	0.370	0.390	0.365	0.385	0.376	272,600
2026-04-17	0.355	0.375	0.355	0.370	0.361	462,600
2026-04-16	0.355	0.360	0.355	0.355	0.347	117,200
2026-04-15	0.355	0.360	0.355	0.355	0.347	136,500
2026-04-14	0.350	0.355	0.350	0.355	0.347	103,500
2026-04-13	0.350	0.355	0.350	0.355	0.347	8,500
2026-04-10	0.355	0.355	0.350	0.355	0.347	263,000
2026-04-09	0.355	0.355	0.350	0.350	0.342	697,600
2026-04-08	0.355	0.355	0.350	0.355	0.347	143,000
2026-04-07	0.360	0.360	0.355	0.355	0.347	378,500
2026-04-06	0.355	0.365	0.355	0.360	0.352	87,700
2026-04-03	0.355	0.355	0.350	0.355	0.347	349,500
2026-04-02	0.350	0.360	0.350	0.360	0.352	206,800
2026-04-01	0.355	0.355	0.350	0.355	0.347	145,800
2026-03-31	0.355	0.355	0.355	0.355	0.347	178,500
2026-03-30	0.350	0.360	0.350	0.355	0.347	163,100
2026-03-27	0.355	0.355	0.355	0.355	0.347	182,000
2026-03-26	0.355	0.355	0.355	0.355	0.347	65,000
2026-03-25	0.350	0.360	0.350	0.360	0.352	55,700
2026-03-24	0.355	0.355	0.350	0.350	0.342	311,500
2026-03-19	0.370	0.370	0.360	0.360	0.352	93,600
2026-03-18	0.365	0.370	0.365	0.365	0.357	81,800
2026-03-17	0.365	0.370	0.365	0.365	0.357	46,500
2026-03-16	0.365	0.365	0.365	0.365	0.357	33,000
2026-03-13	0.360	0.375	0.360	0.365	0.357	138,300
2026-03-12	0.360	0.365	0.355	0.355	0.347	348,900
2026-03-11	0.355	0.360	0.355	0.355	0.347	305,900
2026-03-10	0.365	0.370	0.360	0.360	0.352	286,900
2026-03-09	0.390	0.395	0.360	0.365	0.357	642,800
2026-03-06	0.360	0.380	0.355	0.375	0.366	930,000
2026-03-05	0.355	0.360	0.355	0.360	0.352	277,200
2026-03-04	0.360	0.360	0.355	0.355	0.347	500,100
2026-03-03	0.365	0.365	0.365	0.365	0.357	111,400
2026-03-02	0.375	0.375	0.365	0.365	0.357	175,200
2026-02-27	0.380	0.390	0.375	0.380	0.361	211,900
2026-02-26	0.380	0.380	0.375	0.380	0.361	162,500
2026-02-25	0.380	0.385	0.380	0.380	0.361	130,200
2026-02-24	0.385	0.385	0.380	0.380	0.361	305,800
2026-02-23	0.385	0.385	0.380	0.385	0.366	217,900
2026-02-20	0.385	0.385	0.380	0.385	0.366	63,300
2026-02-19	0.380	0.385	0.380	0.385	0.366	25,900
2026-02-16	0.380	0.380	0.380	0.380	0.361	245,100
2026-02-13	0.380	0.385	0.380	0.380	0.361	672,100
2026-02-12	0.385	0.385	0.380	0.380	0.361	57,600
2026-02-11	0.385	0.385	0.380	0.380	0.361	16,500
2026-02-10	0.380	0.385	0.380	0.380	0.361	142,000
2026-02-09	0.370	0.385	0.370	0.385	0.366	319,700
2026-02-06	0.375	0.380	0.375	0.375	0.357	181,400
2026-02-05	0.380	0.380	0.380	0.380	0.361	406,300
2026-02-04	0.380	0.380	0.380	0.380	0.361	208,100
2026-02-03	0.385	0.385	0.380	0.385	0.366	312,800
2026-01-30	0.385	0.385	0.380	0.385	0.366	56,300
2026-01-29	0.385	0.385	0.380	0.385	0.366	148,400
2026-01-28	0.385	0.390	0.380	0.380	0.361	147,400
2026-01-27	0.390	0.390	0.385	0.385	0.366	236,700
2026-01-26	0.385	0.390	0.385	0.390	0.371	385,500
2026-01-23	0.385	0.390	0.385	0.390	0.371	132,300

← NewerPage 3 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.