Texchem Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.905	0.905	0.890	0.890	0.890	2,600
2026-10-15	0.905	0.905	0.900	0.905	0.905	2,100
2026-10-14	0.910	0.910	0.905	0.905	0.905	24,100
2026-10-13	0.910	0.910	0.900	0.910	0.910	4,000
2026-10-12	0.910	0.910	0.910	0.910	0.910	100
2026-10-09	0.910	0.910	0.890	0.910	0.910	140,300
2026-10-08	0.920	0.920	0.910	0.910	0.910	60,000
2026-10-07	0.925	0.930	0.920	0.920	0.920	74,400
2026-10-06	0.930	0.930	0.910	0.930	0.930	33,000
2026-10-05	0.930	0.930	0.915	0.930	0.930	12,700
2026-10-02	0.930	0.930	0.915	0.930	0.930	52,100
2026-10-01	0.930	0.930	0.915	0.930	0.930	13,400
2026-09-30	0.930	0.930	0.930	0.930	0.930	100
2026-09-29	0.930	0.930	0.925	0.930	0.930	10,300
2026-09-28	0.920	0.935	0.915	0.920	0.920	113,800
2026-09-25	0.925	0.930	0.920	0.920	0.920	117,600
2026-09-24	0.935	0.940	0.920	0.920	0.920	100,000
2026-09-23	0.940	0.940	0.935	0.935	0.935	5,100
2026-09-22	0.940	0.955	0.935	0.940	0.940	43,000
2026-09-21	0.960	0.960	0.930	0.930	0.930	20,000
2026-09-18	0.940	0.970	0.940	0.940	0.940	37,600
2026-09-17	0.980	0.980	0.940	0.940	0.940	256,400
2026-09-16	0.985	0.985	0.985	0.985	0.985	0
2026-09-15	0.995	0.995	0.985	0.985	0.985	334,900
2026-09-14	1.010	1.010	0.995	1.000	1.000	57,000
2026-09-11	0.995	1.010	0.995	1.000	1.000	109,000
2026-09-10	1.000	1.000	0.995	0.995	0.995	63,600
2026-09-09	1.010	1.010	1.000	1.010	1.010	58,500
2026-09-08	1.010	1.020	0.995	1.020	1.020	168,800
2026-09-07	1.020	1.030	1.010	1.010	1.010	54,700
2026-09-04	1.010	1.020	1.010	1.020	1.020	137,500
2026-09-03	1.000	1.020	1.000	1.020	1.020	62,900
2026-09-02	1.030	1.040	1.000	1.010	1.010	214,100
2026-09-01	1.080	1.080	1.040	1.040	1.040	386,600
2026-08-31	1.090	1.090	1.090	1.090	1.090	0
2026-08-28	1.110	1.110	1.080	1.090	1.090	339,500
2026-08-27	1.120	1.120	1.090	1.110	1.110	517,900
2026-08-26	1.090	1.120	1.090	1.100	1.100	383,900
2026-08-25	1.080	1.080	1.080	1.080	1.080	0
2026-08-24	1.080	1.130	1.080	1.080	1.080	552,000
2026-08-21	1.080	1.080	1.070	1.080	1.080	299,400
2026-08-20	1.020	1.110	1.020	1.080	1.080	1,002,700
2026-08-19	1.000	1.010	0.995	1.010	1.010	129,000
2026-08-18	1.000	1.000	0.990	1.000	1.000	135,600
2026-08-17	1.040	1.050	0.995	1.010	1.010	839,000
2026-08-14	1.060	1.060	1.030	1.050	1.050	218,500
2026-08-13	1.020	1.060	1.010	1.060	1.060	373,300
2026-08-12	1.010	1.020	0.990	1.010	1.010	375,300
2026-08-11	1.070	1.070	1.010	1.020	1.020	537,500
2026-08-10	1.070	1.100	1.060	1.070	1.070	357,500
2026-08-07	1.100	1.100	1.060	1.060	1.060	688,600
2026-08-06	1.120	1.120	1.080	1.100	1.100	392,100
2026-08-05	1.080	1.140	1.060	1.120	1.120	1,412,200
2026-08-04	1.070	1.080	1.040	1.070	1.070	768,200
2026-08-03	1.030	1.090	1.030	1.070	1.070	2,106,800
2026-07-31	0.880	1.020	0.880	0.990	0.990	3,936,700
2026-07-30	0.745	0.745	0.745	0.745	0.745	7,000
2026-07-29	0.745	0.745	0.745	0.745	0.745	8,000
2026-07-28	0.745	0.750	0.745	0.745	0.745	20,700
2026-07-27	0.750	0.750	0.750	0.750	0.750	5,000

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-09	0.0500 MYR
2022-08-23	0.0800 MYR
2022-05-11	0.1000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.