KLSE:LUXCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.39	0.40	0.39	0.40	0.40	-	96,000
Dec 4, 2025	0.40	0.40	0.40	0.40	0.40	-	75,100
Dec 3, 2025	0.40	0.40	0.40	0.40	0.40	-	23,000
Dec 2, 2025	0.40	0.40	0.39	0.40	0.40	-	171,600
Dec 1, 2025	0.39	0.40	0.39	0.40	0.40	-	69,800
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	138,500
Nov 27, 2025	0.40	0.40	0.40	0.40	0.40	-	68,200
Nov 26, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	98,300
Nov 25, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	61,500
Nov 24, 2025	0.40	0.40	0.40	0.40	0.40	-	49,000
Nov 21, 2025	0.40	0.40	0.40	0.40	0.40	-	249,100
Nov 20, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	43,400
Nov 19, 2025	0.41	0.41	0.40	0.41	0.41	-	54,100
Nov 18, 2025	0.41	0.41	0.40	0.41	0.41	-	42,000
Nov 17, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	144,900
Nov 14, 2025	0.41	0.41	0.41	0.41	0.41	-	1,000
Nov 13, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	46,400
Nov 12, 2025	0.41	0.41	0.41	0.41	0.41	-	59,000
Nov 11, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	117,300
Nov 10, 2025	0.41	0.41	0.41	0.41	0.41	-	79,300
Nov 7, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	46,200
Nov 6, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	16,700
Nov 5, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	602,000
Nov 4, 2025	0.43	0.43	0.42	0.42	0.42	-2.35%	84,100
Nov 3, 2025	0.44	0.44	0.43	0.43	0.43	-1.16%	1,086,300
Oct 31, 2025	0.42	0.43	0.42	0.43	0.43	3.61%	2,575,800
Oct 30, 2025	0.42	0.42	0.42	0.42	0.42	-	16,600
Oct 29, 2025	0.42	0.42	0.42	0.42	0.42	-	65,100
Oct 28, 2025	0.43	0.43	0.42	0.42	0.42	-2.35%	204,000
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