KLSE:LUXCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.40	0.40	0.40	0.40	0.40	-	4,200
Jun 29, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	154,100
Jun 26, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	90,800
Jun 25, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	85,000
Jun 24, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	290,800
Jun 23, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	24,200
Jun 22, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	45,000
Jun 19, 2026	0.42	0.42	0.40	0.40	0.40	-4.82%	160,600
Jun 18, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	376,200
Jun 16, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	205,000
Jun 15, 2026	0.41	0.41	0.41	0.41	0.41	-3.57%	233,700
Jun 12, 2026	0.42	0.42	0.42	0.42	0.42	-	72,000
Jun 11, 2026	0.41	0.42	0.41	0.42	0.42	-	41,900
Jun 10, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	233,800
Jun 9, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	115,700
Jun 8, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	76,900
Jun 5, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	167,700
Jun 4, 2026	0.41	0.43	0.41	0.41	0.41	-	856,500
Jun 3, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	227,500
May 29, 2026	0.41	0.42	0.41	0.42	0.42	-	107,600
May 28, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	486,200
May 26, 2026	0.42	0.42	0.42	0.42	0.42	-	87,300
May 25, 2026	0.42	0.43	0.41	0.42	0.42	-	298,900
May 22, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	599,400
May 21, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	523,000
May 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	482,000
May 19, 2026	0.42	0.42	0.42	0.42	0.42	-	362,300
May 18, 2026	0.40	0.42	0.40	0.42	0.42	5.06%	1,539,400
May 15, 2026	0.40	0.40	0.40	0.40	0.40	-	217,000
May 14, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	246,000
May 13, 2026	0.40	0.40	0.39	0.40	0.40	-	304,400
May 12, 2026	0.40	0.40	0.40	0.40	0.40	-	155,400
May 11, 2026	0.40	0.40	0.39	0.40	0.40	-	464,600
May 8, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	182,900
May 7, 2026	0.40	0.40	0.40	0.40	0.40	-	69,000
May 6, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	503,700
May 5, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	119,500
May 4, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	186,100
Apr 30, 2026	0.39	0.39	0.39	0.39	0.39	-	114,500
Apr 29, 2026	0.39	0.39	0.39	0.39	0.39	-	20,000
Apr 28, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	68,000
Apr 27, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	221,800
Apr 24, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	427,300
Apr 23, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	610,600
Apr 22, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	11,000
Apr 21, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	218,200
Apr 20, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	272,600
Apr 17, 2026	0.36	0.38	0.36	0.37	0.37	4.23%	462,600
Apr 16, 2026	0.36	0.36	0.36	0.36	0.36	-	117,200
Apr 15, 2026	0.36	0.36	0.36	0.36	0.36	-	136,500