Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	0.890	0.955	0.880	0.945	0.945	690,200
2024-08-14	0.900	0.915	0.885	0.890	0.890	93,300
2024-08-13	0.925	0.925	0.880	0.905	0.905	156,500
2024-08-12	0.925	0.940	0.910	0.925	0.925	277,300
2024-08-09	0.860	0.930	0.860	0.925	0.925	744,800
2024-08-08	0.845	0.870	0.845	0.855	0.855	194,700
2024-08-07	0.870	0.880	0.840	0.855	0.855	448,900
2024-08-06	0.835	0.870	0.825	0.870	0.870	487,000
2024-08-05	0.915	0.915	0.825	0.865	0.865	1,020,000
2024-08-02	0.965	0.965	0.920	0.940	0.940	614,200
2024-08-01	1.000	1.000	0.965	0.970	0.970	383,700
2024-07-31	0.950	0.995	0.940	0.990	0.990	891,400
2024-07-30	1.010	1.020	0.945	0.950	0.950	1,499,800
2024-07-29	0.875	0.990	0.875	0.990	0.990	4,393,100
2024-07-26	0.865	0.885	0.850	0.860	0.860	549,500
2024-07-25	0.840	0.840	0.830	0.835	0.835	94,400
2024-07-24	0.845	0.845	0.840	0.840	0.840	3,000
2024-07-23	0.850	0.850	0.845	0.845	0.845	9,100
2024-07-22	0.840	0.840	0.820	0.835	0.835	24,600
2024-07-19	0.845	0.850	0.840	0.850	0.850	25,400
2024-07-18	0.865	0.865	0.850	0.850	0.850	64,000
2024-07-17	0.835	0.865	0.830	0.865	0.865	155,100
2024-07-16	0.835	0.840	0.835	0.835	0.835	31,500
2024-07-15	0.835	0.835	0.835	0.835	0.835	51,900
2024-07-12	0.840	0.855	0.830	0.840	0.840	92,000
2024-07-11	0.840	0.845	0.840	0.840	0.840	66,500
2024-07-10	0.840	0.845	0.840	0.845	0.845	41,800
2024-07-09	0.845	0.845	0.840	0.840	0.840	37,000
2024-07-05	0.865	0.865	0.845	0.850	0.850	71,000
2024-07-04	0.845	0.860	0.845	0.855	0.855	27,100
2024-07-03	0.850	0.850	0.845	0.845	0.845	121,000
2024-07-02	0.850	0.850	0.845	0.850	0.850	254,000
2024-07-01	0.850	0.860	0.850	0.855	0.855	29,300
2024-06-28	0.845	0.865	0.840	0.855	0.855	44,800
2024-06-27	0.845	0.845	0.840	0.845	0.845	96,000
2024-06-26	0.850	0.855	0.840	0.845	0.845	181,900
2024-06-25	0.865	0.865	0.855	0.855	0.855	25,100
2024-06-24	0.860	0.860	0.855	0.855	0.855	32,700
2024-06-21	0.855	0.860	0.855	0.860	0.860	50,200
2024-06-20	0.860	0.860	0.855	0.855	0.855	62,200
2024-06-19	0.865	0.865	0.855	0.860	0.860	126,600
2024-06-18	0.860	0.875	0.860	0.860	0.860	113,100
2024-06-14	0.865	0.880	0.860	0.860	0.860	179,800
2024-06-13	0.870	0.880	0.865	0.870	0.870	192,300
2024-06-12	0.885	0.885	0.870	0.870	0.870	88,400
2024-06-11	0.880	0.900	0.865	0.875	0.875	222,800
2024-06-10	0.890	0.900	0.875	0.880	0.880	153,500
2024-06-07	0.860	0.900	0.860	0.885	0.885	198,200
2024-06-06	0.860	0.865	0.855	0.860	0.860	131,300
2024-06-05	0.870	0.870	0.865	0.865	0.865	87,300
2024-06-04	0.915	0.915	0.860	0.870	0.870	94,400
2024-05-31	0.865	0.865	0.860	0.860	0.860	53,000
2024-05-30	0.865	0.865	0.855	0.865	0.865	106,000
2024-05-29	0.870	0.870	0.860	0.870	0.870	82,700
2024-05-28	0.865	0.870	0.860	0.870	0.870	107,400
2024-05-27	0.880	0.880	0.860	0.870	0.870	214,600
2024-05-24	0.900	0.900	0.875	0.880	0.880	159,300
2024-05-23	0.900	0.925	0.890	0.900	0.900	182,500
2024-05-21	0.915	0.915	0.900	0.900	0.900	170,000
2024-05-20	0.920	0.945	0.920	0.930	0.930	266,200

← NewerPage 10 of 21 · 1,230 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.