KLSE:LUXCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.39	0.39	0.39	0.39	0.39	-	22,600
Jan 15, 2026	0.39	0.40	0.39	0.39	0.39	-	39,900
Jan 14, 2026	0.39	0.39	0.39	0.39	0.39	-	162,100
Jan 13, 2026	0.39	0.39	0.39	0.39	0.39	-	47,900
Jan 12, 2026	0.39	0.39	0.39	0.39	0.39	-	48,200
Jan 9, 2026	0.40	0.40	0.39	0.39	0.39	-	10,800
Jan 8, 2026	0.39	0.39	0.39	0.39	0.39	-	163,400
Jan 7, 2026	0.39	0.39	0.39	0.39	0.39	-	106,500
Jan 6, 2026	0.39	0.40	0.39	0.39	0.39	-	159,200
Jan 5, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	75,700
Jan 2, 2026	0.39	0.39	0.38	0.39	0.39	-	63,400
Dec 31, 2025	0.39	0.39	0.37	0.39	0.39	-	733,400
Dec 30, 2025	0.39	0.39	0.38	0.39	0.39	-	1,077,400
Dec 29, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	408,300
Dec 26, 2025	0.39	0.40	0.39	0.39	0.39	-2.50%	875,100
Dec 24, 2025	0.40	0.40	0.40	0.40	0.40	-	46,400
Dec 23, 2025	0.40	0.40	0.40	0.40	0.40	-	158,400
Dec 22, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	76,000
Dec 19, 2025	0.41	0.43	0.41	0.41	0.41	-1.22%	1,710,600
Dec 18, 2025	0.40	0.41	0.39	0.41	0.41	3.80%	2,597,900
Dec 17, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	354,800
Dec 16, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	527,500
Dec 15, 2025	0.39	0.40	0.39	0.39	0.39	-2.53%	324,900
Dec 12, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	82,700
Dec 11, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	95,000
Dec 10, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	163,700
Dec 9, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	87,900
Dec 8, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	40,000
Dec 5, 2025	0.39	0.40	0.39	0.40	0.40	-	96,000
Dec 4, 2025	0.40	0.40	0.40	0.40	0.40	-	75,100
Dec 3, 2025	0.40	0.40	0.40	0.40	0.40	-	23,000
Dec 2, 2025	0.40	0.40	0.39	0.40	0.40	-	171,600
Dec 1, 2025	0.39	0.40	0.39	0.40	0.40	-	69,800
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	138,500
Nov 27, 2025	0.40	0.40	0.40	0.40	0.40	-	68,200
Nov 26, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	98,300
Nov 25, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	61,500
Nov 24, 2025	0.40	0.40	0.40	0.40	0.40	-	49,000
Nov 21, 2025	0.40	0.40	0.40	0.40	0.40	-	249,100
Nov 20, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	43,400
Nov 19, 2025	0.41	0.41	0.40	0.41	0.41	-	54,100
Nov 18, 2025	0.41	0.41	0.40	0.41	0.41	-	42,000
Nov 17, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	144,900
Nov 14, 2025	0.41	0.41	0.41	0.41	0.41	-	1,000
Nov 13, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	46,400
Nov 12, 2025	0.41	0.41	0.41	0.41	0.41	-	59,000
Nov 11, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	117,300
Nov 10, 2025	0.41	0.41	0.41	0.41	0.41	-	79,300
Nov 7, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	46,200
Nov 6, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	16,700