Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.485	0.490	0.480	0.480	0.440	367,000
2025-01-20	0.485	0.485	0.485	0.485	0.444	119,000
2025-01-17	0.490	0.490	0.485	0.485	0.444	135,200
2025-01-16	0.485	0.490	0.485	0.490	0.449	69,900
2025-01-15	0.495	0.495	0.485	0.485	0.444	140,700
2025-01-14	0.495	0.495	0.490	0.495	0.453	32,000
2025-01-13	0.510	0.510	0.490	0.505	0.462	153,700
2025-01-10	0.500	0.505	0.495	0.505	0.462	115,200
2025-01-09	0.495	0.500	0.495	0.500	0.458	43,000
2025-01-08	0.500	0.505	0.490	0.500	0.458	138,300
2025-01-07	0.500	0.505	0.495	0.505	0.462	129,700
2025-01-06	0.510	0.520	0.495	0.500	0.458	424,700
2025-01-03	0.505	0.520	0.505	0.510	0.467	26,500
2025-01-02	0.500	0.505	0.500	0.505	0.462	51,200
2024-12-31	0.500	0.510	0.500	0.505	0.462	186,800
2024-12-30	0.495	0.505	0.495	0.505	0.462	183,300
2024-12-27	0.495	0.510	0.495	0.510	0.467	179,300
2024-12-26	0.495	0.505	0.495	0.500	0.458	95,500
2024-12-24	0.500	0.505	0.500	0.500	0.458	128,100
2024-12-23	0.505	0.505	0.500	0.500	0.458	43,000
2024-12-20	0.505	0.505	0.500	0.505	0.462	167,800
2024-12-19	0.505	0.505	0.500	0.505	0.462	45,300
2024-12-18	0.500	0.510	0.500	0.510	0.467	125,700
2024-12-17	0.510	0.510	0.500	0.505	0.462	409,500
2024-12-16	0.505	0.510	0.490	0.505	0.462	118,400
2024-12-13	0.495	0.505	0.495	0.505	0.462	278,800
2024-12-12	0.500	0.505	0.495	0.500	0.458	221,500
2024-12-11	0.490	0.495	0.490	0.495	0.453	62,100
2024-12-10	0.510	0.510	0.500	0.500	0.458	93,200
2024-12-09	0.510	0.510	0.505	0.505	0.462	18,000
2024-12-06	0.500	0.515	0.500	0.515	0.472	341,600
2024-12-05	0.495	0.510	0.490	0.505	0.462	725,400
2024-12-04	0.485	0.495	0.485	0.495	0.453	368,400
2024-12-03	0.485	0.495	0.485	0.490	0.449	37,300
2024-12-02	0.485	0.485	0.485	0.485	0.444	33,000
2024-11-29	0.490	0.490	0.490	0.490	0.449	1,100
2024-11-28	0.480	0.495	0.480	0.480	0.440	53,000
2024-11-27	0.490	0.490	0.480	0.480	0.440	56,500
2024-11-26	0.485	0.490	0.470	0.490	0.449	187,800
2024-11-25	0.475	0.485	0.475	0.485	0.444	31,300
2024-11-22	0.470	0.485	0.470	0.475	0.435	112,200
2024-11-21	0.475	0.480	0.475	0.480	0.440	232,100
2024-11-20	0.475	0.475	0.470	0.470	0.430	159,900
2024-11-19	0.470	0.475	0.470	0.475	0.435	97,000
2024-11-18	0.475	0.475	0.475	0.475	0.435	101,900
2024-11-15	0.470	0.475	0.470	0.475	0.435	14,100
2024-11-14	0.475	0.480	0.475	0.475	0.435	66,500
2024-11-13	0.475	0.485	0.475	0.475	0.435	15,200
2024-11-12	0.490	0.490	0.480	0.485	0.444	204,400
2024-11-11	0.490	0.490	0.490	0.490	0.449	15,200
2024-11-08	0.475	0.490	0.475	0.490	0.449	50,000
2024-11-07	0.480	0.485	0.475	0.475	0.435	111,600
2024-11-06	0.475	0.490	0.475	0.480	0.440	192,600
2024-11-05	0.475	0.495	0.475	0.480	0.440	12,300
2024-11-04	0.475	0.480	0.475	0.475	0.435	107,200
2024-11-01	0.475	0.480	0.475	0.475	0.435	186,000
2024-10-30	0.480	0.485	0.475	0.480	0.440	79,900
2024-10-29	0.480	0.500	0.475	0.480	0.440	163,200
2024-10-28	0.490	0.490	0.480	0.480	0.440	53,100
2024-10-25	0.480	0.495	0.475	0.490	0.449	194,000

← NewerPage 8 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.