KLSE:LUXCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	603,800
Aug 27, 2026	0.45	0.47	0.45	0.46	0.46	1.11%	1,373,600
Aug 26, 2026	0.45	0.46	0.44	0.45	0.45	2.27%	1,055,500
Aug 24, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	670,900
Aug 21, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	340,500
Aug 20, 2026	0.44	0.44	0.43	0.44	0.44	-	394,600
Aug 19, 2026	0.46	0.47	0.44	0.44	0.44	-4.40%	1,960,300
Aug 18, 2026	0.43	0.46	0.43	0.46	0.46	5.81%	1,363,000
Aug 17, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	590,900
Aug 14, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	357,800
Aug 13, 2026	0.42	0.42	0.42	0.42	0.42	-	186,900
Aug 12, 2026	0.42	0.42	0.41	0.42	0.42	-	168,200
Aug 11, 2026	0.42	0.42	0.41	0.42	0.42	-	247,000
Aug 10, 2026	0.42	0.42	0.41	0.42	0.42	-	101,900
Aug 7, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	15,000
Aug 6, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	346,400
Aug 5, 2026	0.43	0.44	0.43	0.43	0.42	-1.15%	308,900
Aug 4, 2026	0.43	0.44	0.43	0.44	0.42	-	206,200
Aug 3, 2026	0.43	0.44	0.43	0.44	0.42	1.16%	358,100
Jul 31, 2026	0.43	0.44	0.42	0.43	0.42	1.18%	268,500
Jul 30, 2026	0.42	0.43	0.42	0.43	0.42	1.19%	291,100
Jul 29, 2026	0.43	0.43	0.42	0.42	0.41	-2.33%	201,200
Jul 28, 2026	0.44	0.44	0.43	0.43	0.42	-2.27%	128,000
Jul 27, 2026	0.44	0.44	0.43	0.44	0.43	2.33%	491,000
Jul 24, 2026	0.43	0.44	0.42	0.43	0.42	6.17%	1,467,500
Jul 23, 2026	0.41	0.41	0.41	0.41	0.40	-	57,600
Jul 22, 2026	0.41	0.42	0.41	0.41	0.40	-	273,900
Jul 21, 2026	0.41	0.41	0.40	0.41	0.40	-	51,200
Jul 20, 2026	0.41	0.41	0.41	0.41	0.40	-1.22%	64,500
Jul 17, 2026	0.41	0.41	0.41	0.41	0.40	1.23%	13,000
Jul 16, 2026	0.41	0.41	0.41	0.41	0.40	-	60,500
Jul 15, 2026	0.41	0.42	0.41	0.41	0.40	-1.22%	246,900
Jul 13, 2026	0.41	0.41	0.41	0.41	0.40	1.23%	50,400
Jul 10, 2026	0.41	0.41	0.41	0.41	0.40	-	77,000
Jul 9, 2026	0.42	0.42	0.41	0.41	0.40	-1.22%	73,600
Jul 8, 2026	0.40	0.42	0.40	0.41	0.40	2.50%	269,000
Jul 7, 2026	0.40	0.41	0.40	0.40	0.39	-	86,600
Jul 6, 2026	0.40	0.40	0.40	0.40	0.39	1.27%	60,000
Jul 3, 2026	0.40	0.40	0.40	0.40	0.39	-1.25%	124,000
Jul 2, 2026	0.40	0.40	0.40	0.40	0.39	-	200
Jul 1, 2026	0.40	0.42	0.40	0.40	0.39	1.27%	325,800
Jun 30, 2026	0.40	0.40	0.40	0.40	0.39	-	4,200
Jun 29, 2026	0.40	0.40	0.40	0.40	0.39	-1.25%	154,100
Jun 26, 2026	0.40	0.40	0.40	0.40	0.39	1.27%	90,800
Jun 25, 2026	0.40	0.40	0.40	0.40	0.39	-1.25%	85,000
Jun 24, 2026	0.41	0.42	0.40	0.40	0.39	-1.23%	290,800
Jun 23, 2026	0.40	0.41	0.40	0.41	0.40	1.25%	24,200
Jun 22, 2026	0.40	0.40	0.40	0.40	0.39	1.27%	45,000
Jun 19, 2026	0.42	0.42	0.40	0.40	0.39	-4.82%	160,600
Jun 18, 2026	0.40	0.42	0.40	0.42	0.41	3.75%	376,200