KLSE:LUXCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.39	0.39	0.39	0.39	0.39	-2.53%	130,600
Aug 28, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	90,000
Aug 27, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	138,200
Aug 26, 2025	0.40	0.40	0.40	0.40	0.40	-	16,100
Aug 25, 2025	0.41	0.41	0.40	0.40	0.40	-3.66%	43,200
Aug 22, 2025	0.40	0.41	0.40	0.41	0.41	1.23%	23,000
Aug 21, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	74,200
Aug 20, 2025	0.40	0.40	0.39	0.40	0.40	-	22,000
Aug 19, 2025	0.40	0.40	0.40	0.40	0.40	-	138,000
Aug 15, 2025	0.40	0.40	0.39	0.40	0.40	-	52,700
Aug 14, 2025	0.40	0.40	0.39	0.40	0.40	-	73,500
Aug 13, 2025	0.40	0.40	0.40	0.40	0.40	-	52,900
Aug 12, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	33,000
Aug 11, 2025	0.40	0.40	0.40	0.40	0.40	-	24,800
Aug 8, 2025	0.40	0.40	0.39	0.40	0.40	-1.23%	214,500
Aug 7, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	44,700
Aug 6, 2025	0.41	0.41	0.41	0.41	0.40	-	44,900
Aug 5, 2025	0.41	0.42	0.41	0.41	0.40	-	42,000
Aug 4, 2025	0.41	0.42	0.41	0.41	0.40	-2.38%	25,000
Jul 31, 2025	0.41	0.42	0.41	0.42	0.41	1.20%	25,700
Jul 30, 2025	0.41	0.42	0.41	0.42	0.41	-	36,600
Jul 29, 2025	0.41	0.42	0.41	0.42	0.41	1.22%	110,300
Jul 28, 2025	0.41	0.42	0.41	0.41	0.40	1.23%	126,800
Jul 25, 2025	0.41	0.41	0.41	0.41	0.40	-3.57%	252,400
Jul 24, 2025	0.41	0.42	0.41	0.42	0.41	1.20%	47,600
Jul 23, 2025	0.41	0.42	0.41	0.42	0.41	1.22%	93,100
Jul 22, 2025	0.41	0.42	0.41	0.41	0.40	-1.20%	247,700
Jul 18, 2025	0.42	0.42	0.42	0.42	0.41	-	82,000
Jul 17, 2025	0.41	0.42	0.41	0.42	0.41	2.47%	168,600
Jul 16, 2025	0.41	0.41	0.41	0.41	0.40	-	54,900
Jul 15, 2025	0.41	0.41	0.41	0.41	0.40	-1.22%	53,900
Jul 14, 2025	0.41	0.41	0.40	0.41	0.40	1.23%	116,700
Jul 11, 2025	0.41	0.41	0.41	0.41	0.40	-1.22%	58,000
Jul 10, 2025	0.40	0.41	0.40	0.41	0.40	1.23%	80,200
Jul 9, 2025	0.41	0.41	0.41	0.41	0.40	-	15,000
Jul 8, 2025	0.40	0.41	0.40	0.41	0.40	1.25%	129,100
Jul 7, 2025	0.40	0.40	0.40	0.40	0.39	-2.44%	117,900
Jul 4, 2025	0.41	0.41	0.41	0.41	0.40	-	5,600
Jul 3, 2025	0.41	0.41	0.41	0.41	0.40	1.23%	69,000
Jul 2, 2025	0.40	0.41	0.40	0.41	0.40	-	149,800
Jul 1, 2025	0.41	0.41	0.40	0.41	0.40	-1.22%	469,800
Jun 30, 2025	0.42	0.42	0.41	0.41	0.40	-1.20%	38,000
Jun 26, 2025	0.42	0.42	0.42	0.42	0.41	-	60,100
Jun 25, 2025	0.42	0.42	0.42	0.42	0.41	-1.19%	51,500
Jun 24, 2025	0.42	0.42	0.42	0.42	0.41	1.20%	85,100
Jun 23, 2025	0.42	0.42	0.41	0.42	0.41	-1.19%	69,300
Jun 20, 2025	0.42	0.42	0.42	0.42	0.41	1.20%	40,500
Jun 19, 2025	0.42	0.43	0.42	0.42	0.41	-2.35%	149,000
Jun 18, 2025	0.42	0.43	0.42	0.43	0.42	1.19%	159,500
Jun 17, 2025	0.43	0.43	0.42	0.42	0.41	-1.18%	38,000