Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	0.410	0.410	0.405	0.405	0.379	252,400
2025-07-24	0.410	0.420	0.410	0.420	0.393	47,600
2025-07-23	0.410	0.415	0.405	0.415	0.388	93,100
2025-07-22	0.410	0.415	0.405	0.410	0.383	247,700
2025-07-18	0.420	0.420	0.415	0.415	0.388	82,000
2025-07-17	0.410	0.420	0.410	0.415	0.388	168,600
2025-07-16	0.405	0.410	0.405	0.405	0.379	54,900
2025-07-15	0.410	0.410	0.405	0.405	0.379	53,900
2025-07-14	0.405	0.410	0.400	0.410	0.383	116,700
2025-07-11	0.405	0.410	0.405	0.405	0.379	58,000
2025-07-10	0.400	0.410	0.400	0.410	0.383	80,200
2025-07-09	0.405	0.405	0.405	0.405	0.379	15,000
2025-07-08	0.400	0.410	0.400	0.405	0.379	129,100
2025-07-07	0.400	0.400	0.400	0.400	0.374	117,900
2025-07-04	0.410	0.410	0.410	0.410	0.383	5,600
2025-07-03	0.405	0.410	0.405	0.410	0.383	69,000
2025-07-02	0.400	0.405	0.395	0.405	0.379	149,800
2025-07-01	0.410	0.410	0.400	0.405	0.379	469,800
2025-06-30	0.415	0.415	0.410	0.410	0.383	38,000
2025-06-26	0.415	0.420	0.415	0.415	0.388	60,100
2025-06-25	0.420	0.420	0.415	0.415	0.388	51,500
2025-06-24	0.415	0.420	0.415	0.420	0.393	85,100
2025-06-23	0.415	0.415	0.410	0.415	0.388	69,300
2025-06-20	0.415	0.420	0.415	0.420	0.393	40,500
2025-06-19	0.415	0.425	0.415	0.415	0.388	149,000
2025-06-18	0.420	0.425	0.420	0.425	0.397	159,500
2025-06-17	0.425	0.425	0.420	0.420	0.393	38,000
2025-06-16	0.430	0.430	0.425	0.425	0.397	142,000
2025-06-13	0.435	0.435	0.430	0.430	0.402	259,900
2025-06-11	0.435	0.440	0.435	0.440	0.411	12,700
2025-06-10	0.440	0.445	0.430	0.435	0.407	66,300
2025-06-09	0.435	0.435	0.430	0.435	0.407	41,400
2025-06-06	0.435	0.435	0.435	0.435	0.407	8,100
2025-06-05	0.435	0.440	0.435	0.435	0.407	62,000
2025-06-04	0.430	0.430	0.430	0.430	0.402	27,000
2025-06-03	0.430	0.435	0.430	0.430	0.402	139,900
2025-05-30	0.425	0.425	0.425	0.425	0.397	42,900
2025-05-29	0.430	0.435	0.425	0.435	0.407	94,700
2025-05-28	0.430	0.440	0.430	0.435	0.407	166,500
2025-05-27	0.435	0.435	0.435	0.435	0.407	64,500
2025-05-26	0.445	0.445	0.435	0.440	0.411	257,900
2025-05-23	0.445	0.445	0.440	0.445	0.416	186,400
2025-05-22	0.440	0.445	0.440	0.445	0.416	126,200
2025-05-21	0.445	0.445	0.445	0.445	0.416	21,000
2025-05-20	0.440	0.445	0.440	0.445	0.416	141,600
2025-05-16	0.440	0.450	0.440	0.450	0.421	4,200
2025-05-15	0.445	0.450	0.440	0.445	0.416	289,500
2025-05-14	0.445	0.455	0.445	0.450	0.421	78,400
2025-05-13	0.445	0.465	0.445	0.460	0.430	1,336,200
2025-05-09	0.440	0.445	0.440	0.445	0.416	40,100
2025-05-08	0.445	0.445	0.435	0.445	0.416	148,300
2025-05-07	0.440	0.445	0.440	0.445	0.416	106,000
2025-05-06	0.445	0.445	0.440	0.445	0.416	142,800
2025-05-05	0.440	0.440	0.440	0.440	0.411	33,500
2025-05-02	0.455	0.455	0.445	0.450	0.421	89,500
2025-04-30	0.455	0.455	0.450	0.450	0.421	28,000
2025-04-29	0.450	0.455	0.450	0.455	0.425	197,300
2025-04-28	0.455	0.455	0.450	0.450	0.421	68,600
2025-04-25	0.450	0.460	0.450	0.455	0.425	70,300
2025-04-24	0.460	0.460	0.455	0.455	0.425	12,000

← NewerPage 6 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.