KLSE:LUXCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	80,100
Oct 24, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	218,200
Oct 23, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	73,200
Oct 22, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	86,700
Oct 21, 2025	0.42	0.43	0.42	0.42	0.42	2.44%	201,700
Oct 17, 2025	0.42	0.43	0.41	0.41	0.41	-4.65%	238,800
Oct 16, 2025	0.43	0.43	0.42	0.43	0.43	-	247,100
Oct 15, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	193,100
Oct 14, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	162,500
Oct 13, 2025	0.46	0.46	0.41	0.43	0.43	-7.61%	3,220,500
Oct 10, 2025	0.43	0.47	0.42	0.46	0.46	8.24%	4,784,700
Oct 9, 2025	0.40	0.43	0.40	0.43	0.43	4.94%	548,900
Oct 8, 2025	0.41	0.41	0.40	0.41	0.41	-	161,500
Oct 7, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	128,600
Oct 6, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	287,500
Oct 3, 2025	0.41	0.42	0.41	0.42	0.42	3.75%	1,193,500
Oct 2, 2025	0.39	0.41	0.39	0.40	0.40	3.90%	947,200
Oct 1, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	175,000
Sep 30, 2025	0.39	0.39	0.39	0.39	0.39	-	3,400
Sep 29, 2025	0.40	0.40	0.39	0.39	0.39	-	162,600
Sep 26, 2025	0.39	0.40	0.39	0.39	0.39	-	93,000
Sep 25, 2025	0.39	0.39	0.39	0.39	0.39	-	76,000
Sep 24, 2025	0.39	0.40	0.39	0.39	0.39	-	73,400
Sep 23, 2025	0.40	0.40	0.39	0.39	0.39	-	180,400
Sep 22, 2025	0.39	0.40	0.39	0.39	0.39	-	233,600
Sep 19, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	42,000
Sep 18, 2025	0.40	0.40	0.40	0.40	0.40	-	44,600
Sep 17, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	44,300
Sep 12, 2025	0.39	0.40	0.39	0.40	0.40	-	11,000
Sep 11, 2025	0.40	0.40	0.40	0.40	0.40	-	54,000
Sep 9, 2025	0.39	0.40	0.39	0.40	0.40	-	36,100
Sep 8, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	149,000
Sep 4, 2025	0.39	0.40	0.39	0.40	0.40	2.60%	226,000
Sep 3, 2025	0.39	0.39	0.39	0.39	0.39	-	20,000
Sep 2, 2025	0.39	0.39	0.39	0.39	0.39	-	43,000
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