Luxchem Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.430	0.435	0.430	0.435	0.435	955,000
2026-10-15	0.430	0.435	0.430	0.430	0.430	152,300
2026-10-14	0.430	0.430	0.430	0.430	0.430	249,000
2026-10-13	0.430	0.435	0.430	0.435	0.435	156,200
2026-10-12	0.430	0.430	0.425	0.425	0.425	705,600
2026-10-09	0.435	0.435	0.435	0.435	0.435	0
2026-10-08	0.430	0.435	0.430	0.435	0.435	285,100
2026-10-07	0.440	0.445	0.435	0.435	0.435	1,011,200
2026-10-06	0.435	0.435	0.435	0.435	0.435	55,300
2026-10-05	0.430	0.440	0.430	0.435	0.435	266,300
2026-10-02	0.430	0.435	0.425	0.435	0.435	885,300
2026-10-01	0.430	0.430	0.425	0.425	0.425	41,800
2026-09-30	0.430	0.430	0.425	0.430	0.430	501,000
2026-09-29	0.430	0.440	0.425	0.430	0.430	661,000
2026-09-28	0.440	0.440	0.425	0.430	0.430	1,093,800
2026-09-25	0.440	0.440	0.435	0.440	0.440	79,600
2026-09-24	0.440	0.445	0.435	0.440	0.440	371,800
2026-09-23	0.430	0.440	0.430	0.440	0.440	565,100
2026-09-22	0.425	0.430	0.425	0.430	0.430	497,100
2026-09-21	0.430	0.430	0.425	0.425	0.425	588,500
2026-09-18	0.440	0.440	0.430	0.430	0.430	142,200
2026-09-17	0.435	0.450	0.425	0.440	0.440	615,700
2026-09-16	0.435	0.435	0.435	0.435	0.435	0
2026-09-15	0.430	0.435	0.430	0.435	0.435	216,500
2026-09-14	0.435	0.435	0.430	0.430	0.430	446,000
2026-09-11	0.445	0.450	0.435	0.435	0.435	787,000
2026-09-10	0.425	0.440	0.425	0.440	0.440	387,700
2026-09-09	0.425	0.435	0.420	0.425	0.425	448,200
2026-09-08	0.425	0.430	0.420	0.430	0.430	366,700
2026-09-07	0.430	0.435	0.420	0.430	0.430	263,500
2026-09-04	0.435	0.445	0.420	0.435	0.435	556,300
2026-09-03	0.435	0.435	0.430	0.435	0.435	72,800
2026-09-02	0.430	0.445	0.430	0.435	0.435	326,000
2026-09-01	0.450	0.450	0.435	0.435	0.435	481,700
2026-08-31	0.450	0.450	0.450	0.450	0.450	0
2026-08-28	0.450	0.460	0.445	0.450	0.450	603,800
2026-08-27	0.450	0.465	0.450	0.455	0.455	1,373,600
2026-08-26	0.445	0.455	0.440	0.450	0.450	1,055,500
2026-08-25	0.440	0.440	0.440	0.440	0.440	0
2026-08-24	0.430	0.445	0.425	0.440	0.440	670,900
2026-08-21	0.430	0.435	0.425	0.430	0.430	340,500
2026-08-20	0.435	0.440	0.430	0.435	0.435	394,600
2026-08-19	0.455	0.465	0.435	0.435	0.435	1,960,300
2026-08-18	0.430	0.455	0.430	0.455	0.455	1,363,000
2026-08-17	0.425	0.435	0.425	0.430	0.430	590,900
2026-08-14	0.415	0.425	0.415	0.425	0.425	357,800
2026-08-13	0.420	0.420	0.415	0.415	0.415	186,900
2026-08-12	0.415	0.415	0.410	0.415	0.415	168,200
2026-08-11	0.415	0.415	0.410	0.415	0.415	247,000
2026-08-10	0.415	0.415	0.410	0.415	0.415	101,900
2026-08-07	0.415	0.415	0.415	0.415	0.415	15,000
2026-08-06	0.430	0.430	0.405	0.410	0.410	346,400
2026-08-05	0.430	0.435	0.430	0.430	0.420	308,900
2026-08-04	0.430	0.440	0.430	0.435	0.425	206,200
2026-08-03	0.430	0.435	0.425	0.435	0.425	358,100
2026-07-31	0.425	0.435	0.420	0.430	0.420	268,500
2026-07-30	0.420	0.430	0.420	0.425	0.415	291,100
2026-07-29	0.430	0.430	0.420	0.420	0.410	201,200
2026-07-28	0.435	0.435	0.430	0.430	0.420	128,000
2026-07-27	0.435	0.440	0.425	0.440	0.430	491,000

Page 1 of 21 · 1,218 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.