Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.415	0.420	0.415	0.415	0.395	65,100
2025-10-28	0.425	0.425	0.415	0.415	0.395	204,000
2025-10-27	0.420	0.425	0.420	0.425	0.404	80,100
2025-10-24	0.420	0.420	0.415	0.420	0.399	218,200
2025-10-23	0.420	0.425	0.415	0.425	0.404	73,200
2025-10-22	0.420	0.420	0.415	0.415	0.395	86,700
2025-10-21	0.415	0.425	0.415	0.420	0.399	201,700
2025-10-17	0.420	0.425	0.410	0.410	0.390	238,800
2025-10-16	0.425	0.430	0.420	0.430	0.409	247,100
2025-10-15	0.420	0.430	0.415	0.430	0.409	193,100
2025-10-14	0.420	0.420	0.420	0.420	0.399	162,500
2025-10-13	0.460	0.460	0.410	0.425	0.404	3,220,500
2025-10-10	0.425	0.465	0.415	0.460	0.438	4,784,700
2025-10-09	0.400	0.425	0.400	0.425	0.404	548,900
2025-10-08	0.405	0.405	0.400	0.405	0.385	161,500
2025-10-07	0.410	0.410	0.405	0.405	0.385	128,600
2025-10-06	0.420	0.420	0.410	0.410	0.390	287,500
2025-10-03	0.410	0.420	0.410	0.415	0.395	1,193,500
2025-10-02	0.385	0.410	0.385	0.400	0.380	947,200
2025-10-01	0.390	0.390	0.385	0.385	0.366	175,000
2025-09-30	0.390	0.390	0.390	0.390	0.371	3,400
2025-09-29	0.395	0.395	0.390	0.390	0.371	162,600
2025-09-26	0.385	0.395	0.385	0.390	0.371	93,000
2025-09-25	0.385	0.390	0.385	0.390	0.371	76,000
2025-09-24	0.385	0.395	0.385	0.390	0.371	73,400
2025-09-23	0.395	0.395	0.385	0.390	0.371	180,400
2025-09-22	0.385	0.400	0.385	0.390	0.371	233,600
2025-09-19	0.395	0.395	0.390	0.390	0.371	42,000
2025-09-18	0.395	0.395	0.395	0.395	0.376	44,600
2025-09-17	0.400	0.400	0.395	0.395	0.376	44,300
2025-09-12	0.390	0.400	0.390	0.400	0.380	11,000
2025-09-11	0.395	0.400	0.395	0.400	0.380	54,000
2025-09-09	0.390	0.400	0.390	0.400	0.380	36,100
2025-09-08	0.395	0.400	0.395	0.400	0.380	149,000
2025-09-04	0.390	0.395	0.390	0.395	0.376	226,000
2025-09-03	0.385	0.385	0.385	0.385	0.366	20,000
2025-09-02	0.390	0.390	0.385	0.385	0.366	43,000
2025-08-29	0.390	0.390	0.385	0.385	0.366	130,600
2025-08-28	0.385	0.395	0.385	0.395	0.376	90,000
2025-08-27	0.395	0.395	0.390	0.390	0.371	138,200
2025-08-26	0.395	0.395	0.395	0.395	0.376	16,100
2025-08-25	0.410	0.410	0.395	0.395	0.376	43,200
2025-08-22	0.395	0.410	0.395	0.410	0.390	23,000
2025-08-21	0.400	0.410	0.400	0.405	0.385	74,200
2025-08-20	0.395	0.395	0.390	0.395	0.376	22,000
2025-08-19	0.395	0.395	0.395	0.395	0.376	138,000
2025-08-15	0.395	0.400	0.390	0.395	0.376	52,700
2025-08-14	0.400	0.400	0.390	0.395	0.376	73,500
2025-08-13	0.395	0.395	0.395	0.395	0.376	52,900
2025-08-12	0.395	0.395	0.395	0.395	0.376	33,000
2025-08-11	0.400	0.400	0.395	0.400	0.380	24,800
2025-08-08	0.400	0.400	0.390	0.400	0.380	214,500
2025-08-07	0.410	0.410	0.400	0.405	0.385	44,700
2025-08-06	0.410	0.410	0.410	0.410	0.383	44,900
2025-08-05	0.410	0.415	0.410	0.410	0.383	42,000
2025-08-04	0.410	0.415	0.410	0.410	0.383	25,000
2025-07-31	0.410	0.420	0.410	0.420	0.393	25,700
2025-07-30	0.410	0.415	0.410	0.415	0.388	36,600
2025-07-29	0.410	0.415	0.410	0.415	0.388	110,300
2025-07-28	0.405	0.415	0.405	0.410	0.383	126,800

← NewerPage 5 of 21 · 1,219 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.