Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.900	0.935	0.900	0.920	0.920	455,300
2024-05-16	0.880	0.895	0.870	0.895	0.895	404,700
2024-05-15	0.870	0.875	0.870	0.870	0.870	184,900
2024-05-14	0.870	0.870	0.860	0.865	0.865	146,600
2024-05-13	0.870	0.875	0.865	0.870	0.870	92,300
2024-05-10	0.865	0.870	0.860	0.870	0.870	113,700
2024-05-09	0.865	0.885	0.855	0.860	0.860	660,400
2024-05-08	0.860	0.870	0.855	0.860	0.860	133,600
2024-05-07	0.860	0.870	0.855	0.870	0.870	190,800
2024-05-06	0.870	0.870	0.860	0.865	0.865	187,200
2024-05-03	0.875	0.875	0.865	0.870	0.870	266,100
2024-05-02	0.880	0.880	0.865	0.875	0.875	199,300
2024-04-30	0.880	0.895	0.880	0.890	0.890	56,600
2024-04-29	0.870	0.880	0.870	0.880	0.880	71,500
2024-04-26	0.885	0.895	0.865	0.880	0.880	94,200
2024-04-25	0.880	0.890	0.870	0.885	0.885	25,700
2024-04-24	0.870	0.890	0.870	0.890	0.890	129,300
2024-04-23	0.870	0.890	0.870	0.885	0.885	20,600
2024-04-22	0.890	0.890	0.885	0.890	0.890	24,200
2024-04-19	0.870	0.870	0.860	0.860	0.860	136,300
2024-04-18	0.870	0.880	0.865	0.870	0.870	16,800
2024-04-17	0.870	0.870	0.860	0.865	0.865	48,800
2024-04-16	0.890	0.890	0.860	0.870	0.870	182,500
2024-04-15	0.905	0.905	0.885	0.885	0.885	146,700
2024-04-12	0.895	0.905	0.890	0.900	0.900	144,700
2024-04-09	0.885	0.890	0.885	0.885	0.885	59,500
2024-04-08	0.890	0.890	0.885	0.885	0.885	26,000
2024-04-05	0.880	0.885	0.875	0.885	0.885	132,500
2024-04-04	0.880	0.880	0.875	0.875	0.875	124,100
2024-04-03	0.895	0.895	0.880	0.880	0.880	75,400
2024-04-02	0.900	0.900	0.875	0.890	0.890	66,600
2024-04-01	0.875	0.900	0.875	0.900	0.900	37,300
2024-03-29	0.890	0.900	0.885	0.900	0.900	34,400
2024-03-27	0.895	0.895	0.870	0.895	0.895	101,400
2024-03-26	0.900	0.905	0.890	0.900	0.900	36,100
2024-03-25	0.905	0.905	0.880	0.900	0.900	24,500
2024-03-22	0.890	0.910	0.890	0.910	0.910	22,500
2024-03-21	0.905	0.905	0.890	0.905	0.905	13,800
2024-03-20	0.900	0.905	0.900	0.905	0.905	4,600
2024-03-19	0.880	0.900	0.875	0.900	0.900	23,900
2024-03-18	0.865	0.900	0.865	0.900	0.900	94,700
2024-03-15	0.865	0.880	0.860	0.875	0.875	118,100
2024-03-14	0.870	0.880	0.865	0.880	0.880	72,300
2024-03-13	0.865	0.870	0.855	0.870	0.870	86,400
2024-03-12	0.875	0.875	0.855	0.870	0.870	176,600
2024-03-11	0.880	0.880	0.870	0.880	0.880	39,600
2024-03-08	0.890	0.890	0.865	0.890	0.890	215,900
2024-03-07	0.910	0.910	0.885	0.900	0.900	103,300
2024-03-06	0.895	0.900	0.890	0.900	0.900	98,200
2024-03-05	0.895	0.900	0.895	0.900	0.900	99,900
2024-03-04	0.930	0.930	0.900	0.905	0.905	90,800
2024-03-01	0.915	0.915	0.900	0.910	0.910	27,600
2024-02-29	0.900	0.905	0.895	0.900	0.900	116,300
2024-02-28	0.950	0.950	0.890	0.905	0.905	824,200
2024-02-27	0.960	0.980	0.960	0.970	0.970	103,500
2024-02-26	0.980	0.980	0.965	0.980	0.980	60,700
2024-02-23	0.980	0.995	0.975	0.980	0.980	72,200
2024-02-22	0.960	0.980	0.960	0.980	0.980	20,500
2024-02-21	0.965	0.965	0.955	0.965	0.965	165,700
2024-02-20	0.970	0.970	0.960	0.970	0.970	170,000

← NewerPage 11 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.