KLSE:LUXCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	0.35	0.36	0.35	0.36	0.36	-	103,500
Apr 13, 2026	0.35	0.36	0.35	0.36	0.36	-	8,500
Apr 10, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	263,000
Apr 9, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	697,600
Apr 8, 2026	0.36	0.36	0.35	0.36	0.36	-	143,000
Apr 7, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	378,500
Apr 6, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	87,700
Apr 3, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	349,500
Apr 2, 2026	0.35	0.36	0.35	0.36	0.36	1.41%	206,800
Apr 1, 2026	0.36	0.36	0.35	0.36	0.36	-	145,800
Mar 31, 2026	0.36	0.36	0.36	0.36	0.36	-	178,500
Mar 30, 2026	0.35	0.36	0.35	0.36	0.36	-	163,100
Mar 27, 2026	0.36	0.36	0.36	0.36	0.36	-	182,000
Mar 26, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	65,000
Mar 25, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	55,700
Mar 24, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	311,500
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