Skip to main content
Luxchem Corporation Berhad (KLSE:LUXCHEM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.395
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:LUXCHEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.390.400.390.400.40-96,000
Dec 4, 20250.400.400.400.400.40-75,100
Dec 3, 20250.400.400.400.400.40-23,000
Dec 2, 20250.400.400.390.400.40-171,600
Dec 1, 20250.390.400.390.400.40-69,800
Nov 28, 20250.400.400.400.400.40-1.25%138,500
Nov 27, 20250.400.400.400.400.40-68,200
Nov 26, 20250.400.410.400.400.40-1.23%98,300
Nov 25, 20250.400.410.400.410.411.25%61,500
Nov 24, 20250.400.400.400.400.40-49,000
Nov 21, 20250.400.400.400.400.40-249,100
Nov 20, 20250.400.410.400.400.40-1.23%43,400
Nov 19, 20250.410.410.400.410.41-54,100
Nov 18, 20250.410.410.400.410.41-42,000
Nov 17, 20250.410.410.410.410.41-1.22%144,900
Nov 14, 20250.410.410.410.410.41-1,000
Nov 13, 20250.410.410.410.410.411.23%46,400
Nov 12, 20250.410.410.410.410.41-59,000
Nov 11, 20250.410.410.410.410.41-1.22%117,300
Nov 10, 20250.410.410.410.410.41-79,300
Nov 7, 20250.410.410.410.410.41-1.20%46,200
Nov 6, 20250.410.420.410.420.422.47%16,700
Nov 5, 20250.420.420.410.410.41-2.41%602,000
Nov 4, 20250.430.430.420.420.42-2.35%84,100
Nov 3, 20250.440.440.430.430.43-1.16%1,086,300
Oct 31, 20250.420.430.420.430.433.61%2,575,800
Oct 30, 20250.420.420.420.420.42-16,600
Oct 29, 20250.420.420.420.420.42-65,100
Oct 28, 20250.430.430.420.420.42-2.35%204,000
Oct 27, 20250.420.430.420.430.431.19%80,100
Oct 24, 20250.420.420.420.420.42-1.18%218,200
Oct 23, 20250.420.430.420.430.432.41%73,200
Oct 22, 20250.420.420.420.420.42-1.19%86,700
Oct 21, 20250.420.430.420.420.422.44%201,700
Oct 17, 20250.420.430.410.410.41-4.65%238,800
Oct 16, 20250.430.430.420.430.43-247,100
Oct 15, 20250.420.430.420.430.432.38%193,100
Oct 14, 20250.420.420.420.420.42-1.18%162,500
Oct 13, 20250.460.460.410.430.43-7.61%3,220,500
Oct 10, 20250.430.470.420.460.468.24%4,784,700
Oct 9, 20250.400.430.400.430.434.94%548,900
Oct 8, 20250.410.410.400.410.41-161,500
Oct 7, 20250.410.410.410.410.41-1.22%128,600
Oct 6, 20250.420.420.410.410.41-1.20%287,500
Oct 3, 20250.410.420.410.420.423.75%1,193,500
Oct 2, 20250.390.410.390.400.403.90%947,200
Oct 1, 20250.390.390.390.390.39-1.28%175,000
Sep 30, 20250.390.390.390.390.39-3,400
Sep 29, 20250.400.400.390.390.39-162,600
Sep 26, 20250.390.400.390.390.39-93,000
Sep 25, 20250.390.390.390.390.39-76,000
Sep 24, 20250.390.400.390.390.39-73,400
Sep 23, 20250.400.400.390.390.39-180,400
Sep 22, 20250.390.400.390.390.39-233,600
Sep 19, 20250.400.400.390.390.39-1.27%42,000
Sep 18, 20250.400.400.400.400.40-44,600
Sep 17, 20250.400.400.400.400.40-1.25%44,300
Sep 12, 20250.390.400.390.400.40-11,000
Sep 11, 20250.400.400.400.400.40-54,000
Sep 9, 20250.390.400.390.400.40-36,100
Sep 8, 20250.400.400.400.400.401.27%149,000
Sep 4, 20250.390.400.390.400.402.60%226,000
Sep 3, 20250.390.390.390.390.39-20,000
Sep 2, 20250.390.390.390.390.39-43,000
Aug 29, 20250.390.390.390.390.39-2.53%130,600
Aug 28, 20250.390.400.390.400.401.28%90,000
Aug 27, 20250.400.400.390.390.39-1.27%138,200
Aug 26, 20250.400.400.400.400.40-16,100
Aug 25, 20250.410.410.400.400.40-3.66%43,200
Aug 22, 20250.400.410.400.410.411.23%23,000
Aug 21, 20250.400.410.400.410.412.53%74,200
Aug 20, 20250.400.400.390.400.40-22,000
Aug 19, 20250.400.400.400.400.40-138,000
Aug 15, 20250.400.400.390.400.40-52,700
Aug 14, 20250.400.400.390.400.40-73,500
Aug 13, 20250.400.400.400.400.40-52,900
Aug 12, 20250.400.400.400.400.40-1.25%33,000
Aug 11, 20250.400.400.400.400.40-24,800
Aug 8, 20250.400.400.390.400.40-1.23%214,500
Aug 7, 20250.410.410.400.410.41-1.22%44,700
Aug 6, 20250.410.410.410.410.40-44,900
Aug 5, 20250.410.420.410.410.40-42,000
Aug 4, 20250.410.420.410.410.40-2.38%25,000
Jul 31, 20250.410.420.410.420.411.20%25,700
Jul 30, 20250.410.420.410.420.41-36,600
Jul 29, 20250.410.420.410.420.411.22%110,300
Jul 28, 20250.410.420.410.410.401.23%126,800
Jul 25, 20250.410.410.410.410.40-3.57%252,400
Jul 24, 20250.410.420.410.420.411.20%47,600
Jul 23, 20250.410.420.410.420.411.22%93,100
Jul 22, 20250.410.420.410.410.40-1.20%247,700
Jul 18, 20250.420.420.420.420.41-82,000
Jul 17, 20250.410.420.410.420.412.47%168,600
Jul 16, 20250.410.410.410.410.40-54,900
Jul 15, 20250.410.410.410.410.40-1.22%53,900
Jul 14, 20250.410.410.400.410.401.23%116,700
Jul 11, 20250.410.410.410.410.40-1.22%58,000
Jul 10, 20250.400.410.400.410.401.23%80,200
Jul 9, 20250.410.410.410.410.40-15,000
Jul 8, 20250.400.410.400.410.401.25%129,100