Bursa Malaysia · 5143 · stock

Luxchem Corporation Berhad (5143) stock price history

Every Bursa Malaysia trading session of Luxchem Corporation Berhad from Jun 27, 2008 to Sep 28, 2026: 4,497 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5143 data, free keyYear by year table

5143 adjusted close, 2008 to 2026

5143Luxchem Corporation Berhad
MYR 0.4300+15.9% over one year
2010201520202025
MYR 0.9991
All time high, 2020
MYR 0.4650
52 week high, MYR 0.3419 low
4,497
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

5143 key facts

  • Luxchem Corporation Berhad (5143) closed at MYR 0.4300 on Sep 28, 2026 on Bursa Malaysia.
  • 5143's all time high close is MYR 0.9991, set on Aug 6, 2020; its all time low close is MYR 0.0246 on Jul 3, 2008.
  • 5143's 52 week range is MYR 0.3419 to MYR 0.4650.
  • 5143 returned +15.9% over the year to Sep 28, 2026 and -32.9% over five years.
  • Over ten years 5143 returned +15%, +1.4% a year compounded.
  • 5143's deepest drawdown was -65.8% from Aug 6, 2020 to Mar 24, 2026.
  • DataCedar holds 4,497 daily sessions of 5143 history from Jun 27, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5143 price chart, 2008 to 2026

5143 adjusted close, Jun 27, 2008 to Sep 28, 2026MYR 0.0404MYR 0.1059MYR 0.2776MYR 0.72792010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5143 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.4%
3 months+10.1%
6 months+24.0%
Year to date+17.4%
1 year+15.9%
3 years+1.9%
5 years-32.9%
10 years+14.7%
Since Jun 27, 2008+719.0%
Compound annual growth, 18.3 years+12.2%

5143 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.9991 on Aug 6, 2020
All time low close
MYR 0.0246 on Jul 3, 2008
52 week high
MYR 0.4650 on Aug 19, 2026
52 week low
MYR 0.3419 on Mar 24, 2026
Deepest drawdown
-65.8% from Aug 6, 2020 to Mar 24, 2026, not yet recovered
Best single session
+74.0% on Jul 4, 2008
Worst single session
-44.7% on Jul 3, 2008
Volatility, 1 year annualised
28.9%
Sessions closing higher, 1 year
28%
Growth of 1 since 2008
8.2×
Best calendar year
2015, +111%
Worst calendar year
2018, -28%

5143 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jun 27, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3662MYR 0.4650MYR 0.3419MYR 0.4300+17.4%50M183
2025MYR 0.4579MYR 0.4853MYR 0.3519MYR 0.3662-20.8%56.6M244
2024MYR 0.4573MYR 0.5999MYR 0.4304MYR 0.4624+1.1%121.2M247
2023MYR 0.4598MYR 0.5106MYR 0.3901MYR 0.4573-0.5%59.3M244
2022MYR 0.5870MYR 0.6203MYR 0.4426MYR 0.4598-22.2%50.9M243
2021MYR 0.5927MYR 0.8112MYR 0.5620MYR 0.5911-0.3%585.9M245
2020MYR 0.3678MYR 1.16MYR 0.2528MYR 0.5927+61.2%3B247
2019MYR 0.3739MYR 0.4318MYR 0.3601MYR 0.3678-3.5%54.9M246
2018MYR 0.5394MYR 0.5817MYR 0.3666MYR 0.3812-28.4%123.5M243
2017MYR 0.3321MYR 0.6275MYR 0.3276MYR 0.5323+60.3%304M252
2016MYR 0.3639MYR 0.4202MYR 0.3118MYR 0.3321-7.6%169.1M250
2015MYR 0.1700MYR 0.3942MYR 0.1659MYR 0.3595+111.4%286.8M246
2014MYR 0.1247MYR 0.2053MYR 0.1247MYR 0.1700+34.2%113.6M247
2013MYR 0.1141MYR 0.1326MYR 0.1113MYR 0.1267+10.2%67.3M246
2012MYR 0.0863MYR 0.1296MYR 0.0855MYR 0.1150+33.2%132.2M245
2011MYR 0.0840MYR 0.0912MYR 0.0812MYR 0.0863+3.7%65.7M244
2010MYR 0.0788MYR 0.0936MYR 0.0730MYR 0.0832+7.6%269.3M249
2009MYR 0.0438MYR 0.0906MYR 0.0384MYR 0.0774+83.9%361.5M248
2008MYR 0.0673MYR 0.0673MYR 0.0246MYR 0.0421n/a467.9M128

5143 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4300-4.4%
August 2026MYR 0.4500+7.1%
July 2026MYR 0.4200+8.9%
June 2026MYR 0.3858-4.8%
May 2026MYR 0.4053+6.4%
April 2026MYR 0.3809+9.9%
March 2026MYR 0.3467-4.1%
February 2026MYR 0.3614-1.3%
January 2026MYR 0.36620.0%
December 2025MYR 0.3662-2.5%
November 2025MYR 0.3757-8.1%
October 2025MYR 0.4089+10.3%

About the 5143 data

Daily bars. 4,497 sessions from Jun 27, 2008 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 27, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5143/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5139 AEON Credit Service (M) Berhad
  • 5140 TASCO Berhad
  • 5141 Dayang Enterprise Holdings Bhd
  • 5142 Wasco Berhad
  • 5145 Sealink International Berhad
  • 5147 Samchem Holdings Berhad
  • 5148 UEM Sunrise Berhad
  • 5149 TAS Offshore Berhad

Common questions

5143 share price history

Start with any symbol.

Start free