KLSE:LUXCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	181,400
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-	406,300
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	208,100
Feb 3, 2026	0.39	0.39	0.38	0.39	0.39	-	312,800
Jan 30, 2026	0.39	0.39	0.38	0.39	0.39	-	56,300
Jan 29, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	148,400
Jan 28, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	147,400
Jan 27, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	236,700
Jan 26, 2026	0.39	0.39	0.39	0.39	0.39	-	385,500
Jan 23, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	132,300
Jan 22, 2026	0.38	0.39	0.38	0.39	0.39	-	17,500
Jan 21, 2026	0.39	0.39	0.39	0.39	0.39	-	56,900
Jan 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	193,200
Jan 19, 2026	0.39	0.40	0.39	0.39	0.39	-	48,900
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