KLSE:LUXCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	93,600
Mar 18, 2026	0.37	0.37	0.37	0.37	0.37	-	81,800
Mar 17, 2026	0.37	0.37	0.37	0.37	0.37	-	46,500
Mar 16, 2026	0.37	0.37	0.37	0.37	0.37	-	33,000
Mar 13, 2026	0.36	0.38	0.36	0.37	0.37	2.82%	138,300
Mar 12, 2026	0.36	0.37	0.36	0.36	0.36	-	348,900
Mar 11, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	305,900
Mar 10, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	286,900
Mar 9, 2026	0.39	0.40	0.36	0.37	0.37	-2.67%	642,800
Mar 6, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	930,000
Mar 5, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	277,200
Mar 4, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	500,100
Mar 3, 2026	0.37	0.37	0.37	0.37	0.37	-	111,400
Mar 2, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	175,200
Feb 27, 2026	0.38	0.39	0.38	0.38	0.37	-	211,900
Feb 26, 2026	0.38	0.38	0.38	0.38	0.37	-	162,500
Feb 25, 2026	0.38	0.39	0.38	0.38	0.37	-	130,200
Feb 24, 2026	0.39	0.39	0.38	0.38	0.37	-1.30%	305,800
Feb 23, 2026	0.39	0.39	0.38	0.39	0.37	-	217,900
Feb 20, 2026	0.39	0.39	0.38	0.39	0.37	-	63,300
Feb 19, 2026	0.38	0.39	0.38	0.39	0.37	1.32%	25,900
Feb 16, 2026	0.38	0.38	0.38	0.38	0.37	-	245,100
Feb 13, 2026	0.38	0.39	0.38	0.38	0.37	-	672,100
Feb 12, 2026	0.39	0.39	0.38	0.38	0.37	-	57,600
Feb 11, 2026	0.39	0.39	0.38	0.38	0.37	-	16,500
Feb 10, 2026	0.38	0.39	0.38	0.38	0.37	-1.30%	142,000
Feb 9, 2026	0.37	0.39	0.37	0.39	0.37	2.67%	319,700
Feb 6, 2026	0.38	0.38	0.38	0.38	0.37	-1.32%	181,400
Feb 5, 2026	0.38	0.38	0.38	0.38	0.37	-	406,300
Feb 4, 2026	0.38	0.38	0.38	0.38	0.37	-1.30%	208,100
Feb 3, 2026	0.39	0.39	0.38	0.39	0.37	-	312,800
Jan 30, 2026	0.39	0.39	0.38	0.39	0.37	-	56,300
Jan 29, 2026	0.39	0.39	0.38	0.39	0.37	1.32%	148,400
Jan 28, 2026	0.39	0.39	0.38	0.38	0.37	-1.30%	147,400
Jan 27, 2026	0.39	0.39	0.39	0.39	0.37	-1.28%	236,700
Jan 26, 2026	0.39	0.39	0.39	0.39	0.38	-	385,500
Jan 23, 2026	0.39	0.39	0.39	0.39	0.38	1.30%	132,300
Jan 22, 2026	0.38	0.39	0.38	0.39	0.37	-	17,500
Jan 21, 2026	0.39	0.39	0.39	0.39	0.37	-	56,900
Jan 20, 2026	0.39	0.39	0.39	0.39	0.37	-1.28%	193,200
Jan 19, 2026	0.39	0.40	0.39	0.39	0.38	-	48,900
Jan 16, 2026	0.39	0.39	0.39	0.39	0.38	-	22,600
Jan 15, 2026	0.39	0.40	0.39	0.39	0.38	-	39,900
Jan 14, 2026	0.39	0.39	0.39	0.39	0.38	-	162,100
Jan 13, 2026	0.39	0.39	0.39	0.39	0.38	-	47,900
Jan 12, 2026	0.39	0.39	0.39	0.39	0.38	-	48,200
Jan 9, 2026	0.40	0.40	0.39	0.39	0.38	-	10,800
Jan 8, 2026	0.39	0.39	0.39	0.39	0.38	-	163,400
Jan 7, 2026	0.39	0.39	0.39	0.39	0.38	-	106,500
Jan 6, 2026	0.39	0.40	0.39	0.39	0.38	-	159,200