Skip to main content
Luxchem Corporation Berhad (KLSE:LUXCHEM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.390
+0.005 (1.30%)
At close: Apr 28, 2026

KLSE:LUXCHEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.390.390.390.390.391.30%68,000
Apr 27, 20260.400.400.390.390.39-3.75%221,800
Apr 24, 20260.390.400.390.400.402.56%427,300
Apr 23, 20260.380.400.380.390.392.63%610,600
Apr 22, 20260.380.380.370.380.381.33%11,000
Apr 21, 20260.390.390.380.380.38-2.60%218,200
Apr 20, 20260.370.390.370.390.394.05%272,600
Apr 17, 20260.360.380.360.370.374.23%462,600
Apr 16, 20260.360.360.360.360.36-117,200
Apr 15, 20260.360.360.360.360.36-136,500
Apr 14, 20260.350.360.350.360.36-103,500
Apr 13, 20260.350.360.350.360.36-8,500
Apr 10, 20260.360.360.350.360.361.43%263,000
Apr 9, 20260.360.360.350.350.35-1.41%697,600
Apr 8, 20260.360.360.350.360.36-143,000
Apr 7, 20260.360.360.360.360.36-1.39%378,500
Apr 6, 20260.360.370.360.360.361.41%87,700
Apr 3, 20260.360.360.350.360.36-1.39%349,500
Apr 2, 20260.350.360.350.360.361.41%206,800
Apr 1, 20260.360.360.350.360.36-145,800
Mar 31, 20260.360.360.360.360.36-178,500
Mar 30, 20260.350.360.350.360.36-163,100
Mar 27, 20260.360.360.360.360.36-182,000
Mar 26, 20260.360.360.360.360.36-1.39%65,000
Mar 25, 20260.350.360.350.360.362.86%55,700
Mar 24, 20260.360.360.350.350.35-2.78%311,500
Mar 19, 20260.370.370.360.360.36-1.37%93,600
Mar 18, 20260.370.370.370.370.37-81,800
Mar 17, 20260.370.370.370.370.37-46,500
Mar 16, 20260.370.370.370.370.37-33,000
Mar 13, 20260.360.380.360.370.372.82%138,300
Mar 12, 20260.360.370.360.360.36-348,900
Mar 11, 20260.360.360.360.360.36-1.39%305,900
Mar 10, 20260.370.370.360.360.36-1.37%286,900
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