Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	0.960	0.970	0.960	0.970	0.970	39,700
2024-02-16	0.980	0.980	0.965	0.965	0.965	37,200
2024-02-15	0.955	0.965	0.955	0.965	0.965	245,800
2024-02-14	0.960	0.965	0.960	0.965	0.965	67,200
2024-02-13	0.960	0.975	0.955	0.970	0.970	105,200
2024-02-09	0.970	0.970	0.950	0.965	0.965	204,300
2024-02-08	0.960	0.970	0.960	0.970	0.970	43,100
2024-02-07	0.980	0.980	0.960	0.965	0.965	36,400
2024-02-06	0.975	0.980	0.970	0.980	0.980	101,300
2024-02-05	0.995	0.995	0.970	0.985	0.985	96,100
2024-02-02	0.985	1.000	0.980	1.000	1.000	97,500
2024-01-31	0.975	0.985	0.970	0.985	0.985	50,500
2024-01-30	1.000	1.010	0.975	0.975	0.975	185,600
2024-01-29	1.010	1.030	0.995	0.995	0.995	131,800
2024-01-26	0.955	1.020	0.955	1.000	1.000	523,300
2024-01-24	0.960	0.965	0.955	0.960	0.960	105,200
2024-01-23	0.955	0.970	0.955	0.960	0.960	207,700
2024-01-22	0.950	0.965	0.940	0.950	0.950	118,000
2024-01-19	0.935	0.965	0.930	0.945	0.945	384,300
2024-01-18	0.965	0.965	0.915	0.935	0.935	790,400
2024-01-17	1.030	1.030	0.955	0.965	0.965	1,187,100
2024-01-16	1.030	1.070	1.010	1.030	1.030	626,900
2024-01-15	1.040	1.050	1.020	1.030	1.030	376,600
2024-01-12	1.050	1.050	1.020	1.040	1.040	696,700
2024-01-11	1.080	1.100	1.040	1.050	1.050	862,500
2024-01-10	1.050	1.080	1.050	1.070	1.070	2,531,200
2024-01-09	0.960	1.030	0.960	1.030	1.030	1,267,100
2024-01-08	0.970	0.975	0.955	0.960	0.960	282,200
2024-01-05	1.000	1.000	0.965	0.975	0.975	773,100
2024-01-04	1.010	1.030	0.990	1.010	1.010	409,000
2024-01-03	0.930	1.050	0.930	1.010	1.010	1,068,800
2024-01-02	0.915	0.920	0.910	0.920	0.920	56,200
2023-12-29	0.915	0.915	0.900	0.915	0.915	8,200
2023-12-28	0.920	0.920	0.900	0.915	0.915	175,200
2023-12-27	0.900	0.920	0.900	0.915	0.915	196,400
2023-12-26	0.920	0.920	0.900	0.920	0.920	248,200
2023-12-22	0.925	0.925	0.910	0.925	0.925	54,100
2023-12-21	0.920	0.930	0.915	0.925	0.925	104,100
2023-12-20	0.930	0.930	0.915	0.930	0.930	97,600
2023-12-19	0.925	0.930	0.920	0.930	0.930	48,500
2023-12-18	0.930	0.935	0.925	0.935	0.935	79,800
2023-12-15	0.920	0.935	0.920	0.935	0.935	46,100
2023-12-14	0.920	0.935	0.920	0.935	0.935	176,400
2023-12-13	0.940	0.940	0.915	0.935	0.935	47,100
2023-12-12	0.940	0.940	0.905	0.940	0.940	29,200
2023-12-11	0.935	0.940	0.900	0.940	0.940	151,900
2023-12-08	0.935	0.940	0.930	0.940	0.940	73,100
2023-12-07	0.960	0.960	0.935	0.940	0.940	65,900
2023-12-06	0.960	0.960	0.940	0.945	0.945	74,500
2023-12-05	0.940	0.960	0.940	0.950	0.950	94,500
2023-12-04	0.940	0.940	0.930	0.940	0.940	39,400
2023-12-01	0.930	0.955	0.930	0.950	0.950	64,000
2023-11-30	0.940	0.945	0.925	0.940	0.940	76,500
2023-11-29	0.950	0.950	0.935	0.950	0.950	210,200
2023-11-28	0.935	0.960	0.925	0.950	0.950	129,000
2023-11-27	0.950	0.950	0.930	0.935	0.935	190,200
2023-11-24	0.960	0.965	0.960	0.960	0.960	96,300
2023-11-23	0.970	0.970	0.945	0.965	0.965	185,900
2023-11-22	0.955	0.980	0.950	0.950	0.950	98,000
2023-11-21	0.975	0.975	0.950	0.960	0.960	164,100

← NewerPage 12 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.