Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.505	0.505	0.480	0.485	0.444	1,361,800
2024-10-23	0.500	0.510	0.495	0.510	0.467	118,400
2024-10-22	0.505	0.510	0.495	0.500	0.458	386,300
2024-10-21	0.510	0.510	0.500	0.505	0.462	116,400
2024-10-18	0.505	0.510	0.505	0.505	0.462	130,800
2024-10-17	0.510	0.510	0.505	0.505	0.462	101,300
2024-10-16	0.520	0.520	0.500	0.505	0.462	208,200
2024-10-15	0.520	0.520	0.505	0.505	0.462	41,600
2024-10-14	0.520	0.525	0.505	0.505	0.462	146,000
2024-10-11	0.510	0.515	0.505	0.510	0.467	106,800
2024-10-10	0.510	0.520	0.505	0.520	0.476	111,100
2024-10-09	0.515	0.520	0.495	0.505	0.462	1,112,600
2024-10-08	0.515	0.520	0.510	0.520	0.476	78,200
2024-10-07	0.510	0.515	0.505	0.515	0.472	176,600
2024-10-04	0.520	0.520	0.510	0.510	0.467	183,000
2024-10-03	0.520	0.520	0.515	0.515	0.472	81,100
2024-10-02	0.515	0.520	0.515	0.520	0.476	105,800
2024-10-01	0.515	0.525	0.515	0.525	0.481	153,600
2024-09-30	0.515	0.520	0.515	0.515	0.472	153,200
2024-09-27	0.520	0.525	0.520	0.520	0.476	76,500
2024-09-26	0.520	0.520	0.520	0.520	0.476	111,500
2024-09-25	0.520	0.525	0.520	0.520	0.476	69,000
2024-09-24	0.525	0.525	0.520	0.520	0.476	60,300
2024-09-23	0.530	0.530	0.520	0.520	0.476	236,100
2024-09-20	0.540	0.545	0.535	0.535	0.490	50,000
2024-09-19	0.535	0.535	0.535	0.535	0.490	5,000
2024-09-18	0.550	0.550	0.525	0.545	0.499	298,000
2024-09-17	0.525	0.550	0.525	0.550	0.504	339,100
2024-09-13	0.525	0.525	0.520	0.525	0.481	71,900
2024-09-12	0.515	0.525	0.515	0.525	0.481	48,500
2024-09-11	0.520	0.520	0.520	0.520	0.476	23,100
2024-09-10	0.520	0.520	0.515	0.520	0.476	108,200
2024-09-09	0.520	0.525	0.515	0.520	0.476	204,300
2024-09-06	0.525	0.525	0.520	0.525	0.481	76,700
2024-09-05	0.530	0.535	0.520	0.520	0.476	97,000
2024-09-04	0.525	0.530	0.525	0.530	0.485	131,300
2024-09-03	0.525	0.525	0.520	0.525	0.481	20,000
2024-09-02	0.535	0.535	0.535	0.535	0.490	117,100
2024-08-30	0.520	0.530	0.520	0.525	0.481	75,600
2024-08-29	0.530	0.530	0.520	0.520	0.476	448,000
2024-08-28	0.530	0.540	0.530	0.530	0.485	226,000
2024-08-27	0.540	0.540	0.530	0.530	0.485	70,000
2024-08-26	0.535	0.545	0.535	0.545	0.499	14,400
2024-08-23	0.535	0.535	0.535	0.535	0.490	104,000
2024-08-22	0.540	0.545	0.540	0.545	0.499	32,300
2024-08-21	0.540	0.545	0.535	0.545	0.499	276,700
2024-08-20	0.550	0.550	0.540	0.550	0.504	122,100
2024-08-19	0.555	0.570	0.550	0.550	0.504	237,200
2024-08-16	0.550	0.550	0.545	0.545	0.499	178,100
2024-08-15	0.540	0.550	0.540	0.550	0.504	110,900
2024-08-14	0.555	0.555	0.540	0.545	0.499	259,600
2024-08-13	0.545	0.550	0.540	0.550	0.504	120,700
2024-08-12	0.540	0.550	0.540	0.545	0.499	385,500
2024-08-09	0.530	0.545	0.530	0.540	0.495	286,700
2024-08-08	0.535	0.535	0.520	0.530	0.485	335,400
2024-08-07	0.545	0.555	0.535	0.540	0.487	912,900
2024-08-06	0.525	0.560	0.525	0.545	0.492	729,200
2024-08-05	0.585	0.585	0.525	0.535	0.483	2,090,300
2024-08-02	0.585	0.590	0.555	0.590	0.532	1,560,700
2024-08-01	0.595	0.595	0.585	0.585	0.528	95,500

← NewerPage 9 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.