Luxchem Corp. Bhd. (5143) Historical Prices

Time Period

Events

MY:5143 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	266,500	0.58
Nov 10, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	647,500	1.43
Nov 09, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	0	0.00
Nov 06, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	120,600	0.26
Nov 05, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	159,100	0.35
Nov 04, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	249,800	0.55
Nov 03, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	215,300	0.47
Nov 02, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	331,900	0.73
Oct 30, 2026	0.42	0.43	0.42	0.42	0.42	+1.20%	526,800	1.17
Oct 29, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	5,000	0.01
Oct 28, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	585,300	1.30
Oct 27, 2026	0.42	0.42	0.42	0.42	0.42	+1.20%	235,200	0.52
Oct 26, 2026	0.41	0.42	0.41	0.42	0.42	0.00%	249,500	0.55
Oct 23, 2026	0.42	0.42	0.41	0.42	0.42	-2.35%	284,600	0.64
Oct 22, 2026	0.43	0.43	0.42	0.43	0.43	0.00%	879,900	2.00
Oct 21, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	696,000	1.54
Oct 20, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	554,700	1.25
Oct 19, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	271,400	0.61
Oct 16, 2026	0.43	0.44	0.43	0.44	0.44	+1.16%	955,000	2.22
Oct 15, 2026	0.43	0.44	0.43	0.43	0.43	0.00%	152,300	0.35
Oct 14, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	249,000	0.58
Oct 13, 2026	0.43	0.44	0.43	0.44	0.44	+2.35%	156,200	0.37
Oct 12, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	705,600	1.69
Oct 09, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	0	0.00
Oct 08, 2026	0.43	0.44	0.43	0.44	0.44	0.00%	285,100	0.69
Oct 07, 2026	0.44	0.45	0.44	0.44	0.44	0.00%	1,011,200	2.54
Oct 06, 2026	0.44	0.44	0.44	0.44	0.44	0.00%	55,300	0.14
Oct 05, 2026	0.43	0.44	0.43	0.44	0.44	0.00%	266,300	0.67
Oct 02, 2026	0.43	0.44	0.43	0.44	0.44	+2.35%	885,300	2.29
Oct 01, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	41,800	0.11
Sep 30, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	501,000	1.32
Sep 29, 2026	0.43	0.44	0.43	0.43	0.43	0.00%	661,000	1.79
Sep 28, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	1,093,800	3.06
Sep 25, 2026	0.44	0.44	0.44	0.44	0.44	0.00%	79,600	0.22
Sep 24, 2026	0.44	0.45	0.44	0.44	0.44	0.00%	371,800	1.05
Sep 23, 2026	0.43	0.44	0.43	0.44	0.44	+2.33%	565,100	1.63
Sep 22, 2026	0.43	0.43	0.43	0.43	0.43	+1.18%	497,100	1.47
Sep 21, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	588,500	1.76
Sep 18, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	142,200	0.43
Sep 17, 2026	0.44	0.45	0.43	0.44	0.44	+1.15%	615,700	1.90
Sep 16, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	0	0.00
Sep 15, 2026	0.43	0.44	0.43	0.44	0.44	+1.16%	216,500	0.66
Sep 14, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	446,000	1.39
Sep 11, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	787,000	2.52
Sep 10, 2026	0.43	0.44	0.43	0.44	0.44	+3.53%	387,700	1.25
Sep 09, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	448,200	1.48
Sep 08, 2026	0.43	0.43	0.42	0.43	0.43	0.00%	366,700	1.23
Sep 07, 2026	0.43	0.44	0.42	0.43	0.43	-1.15%	263,500	0.88
Sep 04, 2026	0.44	0.45	0.42	0.44	0.44	0.00%	556,300	1.91
Sep 03, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	72,800	0.25

Luxchem Corp. Bhd. historical prices

Luxchem Corp. Bhd. (5143) Historical Prices

Become an Expert with TipRanks Premium