Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.450	0.460	0.445	0.455	0.425	93,900
2025-04-22	0.450	0.450	0.450	0.450	0.421	2,700
2025-04-21	0.450	0.460	0.450	0.460	0.430	97,200
2025-04-18	0.455	0.460	0.455	0.460	0.430	57,200
2025-04-17	0.440	0.440	0.440	0.440	0.411	40,000
2025-04-16	0.440	0.440	0.440	0.440	0.411	50,000
2025-04-15	0.450	0.450	0.440	0.440	0.411	23,900
2025-04-14	0.440	0.450	0.440	0.450	0.421	69,200
2025-04-11	0.440	0.445	0.430	0.440	0.411	257,500
2025-04-10	0.435	0.450	0.435	0.450	0.421	437,400
2025-04-09	0.450	0.450	0.425	0.435	0.407	357,200
2025-04-08	0.440	0.455	0.435	0.445	0.416	235,700
2025-04-07	0.460	0.460	0.425	0.445	0.416	1,628,500
2025-04-04	0.470	0.470	0.460	0.465	0.435	102,800
2025-04-03	0.470	0.480	0.470	0.470	0.439	86,900
2025-04-02	0.475	0.475	0.465	0.470	0.439	95,700
2025-03-28	0.475	0.475	0.470	0.475	0.444	140,700
2025-03-27	0.470	0.475	0.470	0.475	0.444	262,700
2025-03-26	0.470	0.475	0.470	0.475	0.444	120,000
2025-03-25	0.475	0.475	0.470	0.475	0.444	453,400
2025-03-24	0.475	0.480	0.475	0.475	0.444	31,300
2025-03-21	0.480	0.480	0.475	0.480	0.449	229,000
2025-03-20	0.480	0.480	0.475	0.475	0.444	35,400
2025-03-19	0.480	0.480	0.480	0.480	0.449	19,500
2025-03-17	0.480	0.485	0.480	0.480	0.449	114,200
2025-03-14	0.480	0.480	0.470	0.475	0.444	78,100
2025-03-13	0.470	0.485	0.470	0.475	0.444	265,000
2025-03-12	0.475	0.485	0.470	0.480	0.449	454,700
2025-03-11	0.470	0.490	0.470	0.490	0.458	735,800
2025-03-10	0.465	0.490	0.465	0.490	0.458	393,600
2025-03-07	0.470	0.470	0.470	0.470	0.439	78,300
2025-03-06	0.465	0.490	0.465	0.470	0.439	349,300
2025-03-05	0.470	0.475	0.465	0.465	0.435	306,900
2025-03-04	0.470	0.490	0.465	0.475	0.444	933,000
2025-03-03	0.475	0.495	0.470	0.495	0.463	291,500
2025-02-28	0.470	0.475	0.465	0.475	0.444	232,300
2025-02-27	0.510	0.510	0.470	0.475	0.444	228,600
2025-02-26	0.495	0.495	0.485	0.490	0.449	51,900
2025-02-25	0.495	0.500	0.480	0.485	0.444	503,000
2025-02-24	0.480	0.495	0.480	0.490	0.449	132,800
2025-02-21	0.485	0.490	0.485	0.490	0.449	141,000
2025-02-20	0.490	0.495	0.485	0.485	0.444	255,600
2025-02-19	0.490	0.500	0.485	0.500	0.458	456,700
2025-02-18	0.510	0.515	0.485	0.485	0.444	815,400
2025-02-17	0.510	0.510	0.505	0.510	0.467	317,400
2025-02-14	0.515	0.520	0.500	0.510	0.467	610,400
2025-02-13	0.480	0.530	0.480	0.515	0.472	1,089,200
2025-02-12	0.490	0.490	0.480	0.480	0.440	72,100
2025-02-10	0.490	0.495	0.485	0.490	0.449	34,300
2025-02-07	0.485	0.495	0.485	0.490	0.449	122,600
2025-02-06	0.485	0.485	0.480	0.485	0.444	112,300
2025-02-05	0.495	0.495	0.485	0.485	0.444	111,500
2025-02-04	0.495	0.500	0.490	0.500	0.458	83,500
2025-02-03	0.485	0.500	0.480	0.500	0.458	175,600
2025-01-31	0.485	0.490	0.480	0.485	0.444	132,400
2025-01-28	0.495	0.495	0.480	0.485	0.444	209,400
2025-01-27	0.505	0.510	0.485	0.500	0.458	250,800
2025-01-24	0.495	0.500	0.485	0.485	0.444	43,100
2025-01-23	0.490	0.505	0.480	0.495	0.453	77,600
2025-01-22	0.480	0.505	0.480	0.500	0.458	397,100

← NewerPage 7 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.