KLSE:LUXCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	142,200
Sep 17, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	615,700
Sep 15, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	216,500
Sep 14, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	446,000
Sep 11, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	787,000
Sep 10, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	387,700
Sep 9, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	448,200
Sep 8, 2026	0.43	0.43	0.42	0.43	0.43	-	366,700
Sep 7, 2026	0.43	0.44	0.42	0.43	0.43	-1.15%	263,500
Sep 4, 2026	0.44	0.45	0.42	0.44	0.44	-	556,300
Sep 3, 2026	0.44	0.44	0.43	0.44	0.44	-	72,800
Sep 2, 2026	0.43	0.45	0.43	0.44	0.44	-	326,000
Sep 1, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	481,700
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