Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.385	0.390	0.385	0.390	0.371	132,300
2026-01-22	0.380	0.390	0.380	0.385	0.366	17,500
2026-01-21	0.385	0.385	0.385	0.385	0.366	56,900
2026-01-20	0.385	0.385	0.385	0.385	0.366	193,200
2026-01-19	0.390	0.395	0.390	0.390	0.371	48,900
2026-01-16	0.385	0.390	0.385	0.390	0.371	22,600
2026-01-15	0.390	0.395	0.390	0.390	0.371	39,900
2026-01-14	0.390	0.390	0.385	0.390	0.371	162,100
2026-01-13	0.390	0.390	0.390	0.390	0.371	47,900
2026-01-12	0.390	0.390	0.390	0.390	0.371	48,200
2026-01-09	0.395	0.395	0.390	0.390	0.371	10,800
2026-01-08	0.390	0.390	0.385	0.390	0.371	163,400
2026-01-07	0.385	0.390	0.385	0.390	0.371	106,500
2026-01-06	0.390	0.395	0.385	0.390	0.371	159,200
2026-01-05	0.390	0.390	0.390	0.390	0.371	75,700
2026-01-02	0.385	0.390	0.380	0.385	0.366	63,400
2025-12-31	0.385	0.390	0.370	0.385	0.366	733,400
2025-12-30	0.385	0.390	0.380	0.385	0.366	1,077,400
2025-12-29	0.390	0.390	0.385	0.385	0.366	408,300
2025-12-26	0.390	0.395	0.390	0.390	0.371	875,100
2025-12-24	0.395	0.400	0.395	0.400	0.380	46,400
2025-12-23	0.395	0.400	0.395	0.400	0.380	158,400
2025-12-22	0.405	0.405	0.400	0.400	0.380	76,000
2025-12-19	0.410	0.425	0.405	0.405	0.385	1,710,600
2025-12-18	0.395	0.410	0.390	0.410	0.390	2,597,900
2025-12-17	0.390	0.395	0.385	0.395	0.376	354,800
2025-12-16	0.385	0.395	0.385	0.390	0.371	527,500
2025-12-15	0.390	0.395	0.385	0.385	0.366	324,900
2025-12-12	0.390	0.395	0.390	0.395	0.376	82,700
2025-12-11	0.395	0.395	0.390	0.390	0.371	95,000
2025-12-10	0.400	0.400	0.390	0.395	0.376	163,700
2025-12-09	0.390	0.400	0.390	0.400	0.380	87,900
2025-12-08	0.395	0.395	0.390	0.390	0.371	40,000
2025-12-05	0.390	0.395	0.390	0.395	0.376	96,000
2025-12-04	0.395	0.395	0.395	0.395	0.376	75,100
2025-12-03	0.395	0.395	0.395	0.395	0.376	23,000
2025-12-02	0.395	0.395	0.390	0.395	0.376	171,600
2025-12-01	0.390	0.395	0.390	0.395	0.376	69,800
2025-11-28	0.395	0.395	0.395	0.395	0.376	138,500
2025-11-27	0.400	0.400	0.400	0.400	0.380	68,200
2025-11-26	0.400	0.405	0.395	0.400	0.380	98,300
2025-11-25	0.400	0.405	0.400	0.405	0.385	61,500
2025-11-24	0.400	0.400	0.395	0.400	0.380	49,000
2025-11-21	0.400	0.400	0.400	0.400	0.380	249,100
2025-11-20	0.400	0.405	0.400	0.400	0.380	43,400
2025-11-19	0.405	0.405	0.400	0.405	0.385	54,100
2025-11-18	0.405	0.405	0.400	0.405	0.385	42,000
2025-11-17	0.405	0.410	0.405	0.405	0.385	144,900
2025-11-14	0.410	0.410	0.410	0.410	0.390	1,000
2025-11-13	0.405	0.410	0.405	0.410	0.390	46,400
2025-11-12	0.405	0.410	0.405	0.405	0.385	59,000
2025-11-11	0.405	0.410	0.405	0.405	0.385	117,300
2025-11-10	0.410	0.410	0.405	0.410	0.390	79,300
2025-11-07	0.410	0.410	0.405	0.410	0.390	46,200
2025-11-06	0.405	0.415	0.405	0.415	0.395	16,700
2025-11-05	0.415	0.415	0.405	0.405	0.385	602,000
2025-11-04	0.430	0.430	0.415	0.415	0.395	84,100
2025-11-03	0.435	0.440	0.425	0.425	0.404	1,086,300
2025-10-31	0.420	0.430	0.415	0.430	0.409	2,575,800
2025-10-30	0.415	0.415	0.415	0.415	0.395	16,600

← NewerPage 4 of 5 · 247 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.