Skip to main content
Luxchem Corporation Berhad (KLSE:LUXCHEM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.375
+0.015 (4.17%)
At close: Mar 6, 2026

KLSE:LUXCHEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.390.400.360.370.37-2.67%642,800
Mar 6, 20260.360.380.360.380.384.17%930,000
Mar 5, 20260.360.360.360.360.361.41%277,200
Mar 4, 20260.360.360.360.360.36-2.74%500,100
Mar 3, 20260.370.370.370.370.37-111,400
Mar 2, 20260.380.380.370.370.37-3.95%175,200
Feb 27, 20260.380.390.380.380.37-211,900
Feb 26, 20260.380.380.380.380.37-162,500
Feb 25, 20260.380.390.380.380.37-130,200
Feb 24, 20260.390.390.380.380.37-1.30%305,800
Feb 23, 20260.390.390.380.390.37-217,900
Feb 20, 20260.390.390.380.390.37-63,300
Feb 19, 20260.380.390.380.390.371.32%25,900
Feb 16, 20260.380.380.380.380.37-245,100
Feb 13, 20260.380.390.380.380.37-672,100
Feb 12, 20260.390.390.380.380.37-57,600
Feb 11, 20260.390.390.380.380.37-16,500
Feb 10, 20260.380.390.380.380.37-1.30%142,000
Feb 9, 20260.370.390.370.390.372.67%319,700
Feb 6, 20260.380.380.380.380.37-1.32%181,400
Feb 5, 20260.380.380.380.380.37-406,300
Feb 4, 20260.380.380.380.380.37-1.30%208,100
Feb 3, 20260.390.390.380.390.37-312,800
Jan 30, 20260.390.390.380.390.37-56,300
Jan 29, 20260.390.390.380.390.371.32%148,400
Jan 28, 20260.390.390.380.380.37-1.30%147,400
Jan 27, 20260.390.390.390.390.37-1.28%236,700
Jan 26, 20260.390.390.390.390.38-385,500
Jan 23, 20260.390.390.390.390.381.30%132,300
Jan 22, 20260.380.390.380.390.37-17,500
Jan 21, 20260.390.390.390.390.37-56,900
Jan 20, 20260.390.390.390.390.37-1.28%193,200
Jan 19, 20260.390.400.390.390.38-48,900
Jan 16, 20260.390.390.390.390.38-22,600
Jan 15, 20260.390.400.390.390.38-39,900
Jan 14, 20260.390.390.390.390.38-162,100
Jan 13, 20260.390.390.390.390.38-47,900
Jan 12, 20260.390.390.390.390.38-48,200
Jan 9, 20260.400.400.390.390.38-10,800
Jan 8, 20260.390.390.390.390.38-163,400
Jan 7, 20260.390.390.390.390.38-106,500
Jan 6, 20260.390.400.390.390.38-159,200
Jan 5, 20260.390.390.390.390.381.30%75,700
Jan 2, 20260.390.390.380.390.37-63,400
Dec 31, 20250.390.390.370.390.37-733,400
Dec 30, 20250.390.390.380.390.37-1,077,400
Dec 29, 20250.390.390.390.390.37-1.28%408,300
Dec 26, 20250.390.400.390.390.38-2.50%875,100
Dec 24, 20250.400.400.400.400.39-46,400
Dec 23, 20250.400.400.400.400.39-158,400
Dec 22, 20250.410.410.400.400.39-1.23%76,000
Dec 19, 20250.410.430.410.410.39-1.22%1,710,600
Dec 18, 20250.400.410.390.410.403.80%2,597,900
Dec 17, 20250.390.400.390.400.381.28%354,800
Dec 16, 20250.390.400.390.390.381.30%527,500
Dec 15, 20250.390.400.390.390.37-2.53%324,900
Dec 12, 20250.390.400.390.400.381.28%82,700
Dec 11, 20250.400.400.390.390.38-1.27%95,000
Dec 10, 20250.400.400.390.400.38-1.25%163,700
Dec 9, 20250.390.400.390.400.392.56%87,900
Dec 8, 20250.400.400.390.390.38-1.27%40,000
Dec 5, 20250.390.400.390.400.38-96,000
Dec 4, 20250.400.400.400.400.38-75,100
Dec 3, 20250.400.400.400.400.38-23,000
Dec 2, 20250.400.400.390.400.38-171,600
Dec 1, 20250.390.400.390.400.38-69,800
Nov 28, 20250.400.400.400.400.38-1.25%138,500
Nov 27, 20250.400.400.400.400.39-68,200
Nov 26, 20250.400.410.400.400.39-1.23%98,300
Nov 25, 20250.400.410.400.410.391.25%61,500
Nov 24, 20250.400.400.400.400.39-49,000
Nov 21, 20250.400.400.400.400.39-249,100
Nov 20, 20250.400.410.400.400.39-1.23%43,400
Nov 19, 20250.410.410.400.410.39-54,100
Nov 18, 20250.410.410.400.410.39-42,000
Nov 17, 20250.410.410.410.410.39-1.22%144,900
Nov 14, 20250.410.410.410.410.40-1,000
Nov 13, 20250.410.410.410.410.401.23%46,400
Nov 12, 20250.410.410.410.410.39-59,000
Nov 11, 20250.410.410.410.410.39-1.22%117,300
Nov 10, 20250.410.410.410.410.40-79,300
Nov 7, 20250.410.410.410.410.40-1.20%46,200
Nov 6, 20250.410.420.410.420.402.47%16,700
Nov 5, 20250.420.420.410.410.39-2.41%602,000
Nov 4, 20250.430.430.420.420.40-2.35%84,100
Nov 3, 20250.440.440.430.430.41-1.16%1,086,300
Oct 31, 20250.420.430.420.430.423.61%2,575,800
Oct 30, 20250.420.420.420.420.40-16,600
Oct 29, 20250.420.420.420.420.40-65,100
Oct 28, 20250.430.430.420.420.40-2.35%204,000
Oct 27, 20250.420.430.420.430.411.19%80,100
Oct 24, 20250.420.420.420.420.41-1.18%218,200
Oct 23, 20250.420.430.420.430.412.41%73,200
Oct 22, 20250.420.420.420.420.40-1.19%86,700
Oct 21, 20250.420.430.420.420.412.44%201,700
Oct 17, 20250.420.430.410.410.40-4.65%238,800
Oct 16, 20250.430.430.420.430.42-247,100
Oct 15, 20250.420.430.420.430.422.38%193,100
Oct 14, 20250.420.420.420.420.41-1.18%162,500
Oct 13, 20250.460.460.410.430.41-7.61%3,220,500