Luxchem Corporation Bhd Recent Share Price (KLSE:5143)

5 Followers KLSE:5143 - Luxchem Corp Bhd Luxchem Corporation Bhd
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Sep 2015	MYR	0.41	0.42	0.41	0.42	0.42	+0.01 (+2.44%)	2,220,900
8 Sep 2015	MYR	0.4033	0.4133	0.3933	0.41	0.41	+0.007 (+1.66%)	1,626,900
7 Sep 2015	MYR	0.4	0.4033	0.4	0.4033	0.4033	+0.003 (+0.83%)	717,600
4 Sep 2015	MYR	0.4167	0.42	0.4	0.4	0.4	-0.013 (-3.22%)	815,100
3 Sep 2015	MYR	0.3967	0.4167	0.3967	0.4133	0.4133	+0.02 (+5.09%)	1,034,100
2 Sep 2015	MYR	0.3933	0.3967	0.3933	0.3933	0.3933	+0.007 (+1.71%)	621,000
1 Sep 2015	MYR	0.3933	0.3933	0.3867	0.3867	0.3867	0.0 (0.0%)	853,200
28 Aug 2015	MYR	0.4	0.4	0.3867	0.3867	0.3867	-0.01 (-2.52%)	649,500
27 Aug 2015	MYR	0.3967	0.4067	0.3967	0.3967	0.3967	+0.007 (+1.72%)	737,400
26 Aug 2015	MYR	0.4	0.41	0.39	0.39	0.39	-0.023 (-5.64%)	2,348,700
25 Aug 2015	MYR	0.4	0.4233	0.3933	0.4133	0.4133	-0.007 (-1.60%)	2,635,200
24 Aug 2015	MYR	0.4333	0.44	0.42	0.42	0.42	-0.027 (-5.98%)	3,829,800
21 Aug 2015	MYR	0.4467	0.4567	0.44	0.4467	0.4467	-0.003 (-0.73%)	2,004,900
20 Aug 2015	MYR	0.4367	0.4667	0.4267	0.45	0.45	+0.013 (+3.05%)	5,475,000
19 Aug 2015	MYR	0.4133	0.4433	0.41	0.4367	0.4367	+0.023 (+5.66%)	5,407,800
18 Aug 2015	MYR	0.4033	0.4233	0.4033	0.4133	0.4133	0.0 (0.0%)	1,733,400
17 Aug 2015	MYR	0.4333	0.4367	0.4	0.4133	0.4133	-0.017 (-3.88%)	3,773,400
14 Aug 2015	MYR	0.41	0.4433	0.41	0.43	0.43	+0.03 (+7.50%)	13,523,100
13 Aug 2015	MYR	0.3833	0.4067	0.38	0.4	0.4	+0.02 (+5.26%)	7,833,900
12 Aug 2015	MYR	0.38	0.38	0.3667	0.38	0.38	0.0 (0.0%)	5,377,800
11 Aug 2015	MYR	0.3567	0.3867	0.3567	0.38	0.38	+0.023 (+6.53%)	9,632,700
10 Aug 2015	MYR	0.3667	0.3667	0.35	0.3567	0.3567	-0.017 (-4.45%)	858,300
7 Aug 2015	MYR	0.3733	0.3733	0.3533	0.3733	0.3733	-0.003 (-0.90%)	1,494,600
6 Aug 2015	MYR	0.38	0.3933	0.3767	0.3767	0.3767	-0.003 (-0.87%)	1,434,000
5 Aug 2015	MYR	0.3867	0.3867	0.38	0.38	0.38	-0.007 (-1.73%)	1,035,600
4 Aug 2015	MYR	0.3933	0.3967	0.38	0.3867	0.3867	0.0 (0.0%)	1,634,400
3 Aug 2015	MYR	0.3667	0.3933	0.3667	0.3867	0.3867	+0.02 (+5.45%)	2,154,600
31 Jul 2015	MYR	0.36	0.3733	0.36	0.3667	0.3667	+0.023 (+6.82%)	2,844,300
30 Jul 2015	MYR	0.3433	0.3433	0.34	0.3433	0.3433	0.0 (0.0%)	603,000
29 Jul 2015	MYR	0.34	0.3433	0.34	0.3433	0.3433	+0.003 (+0.97%)	799,500