Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.965	0.980	0.950	0.970	0.970	127,500
2023-11-17	0.970	0.970	0.955	0.960	0.960	165,300
2023-11-16	1.000	1.010	0.960	0.970	0.970	564,300
2023-11-15	1.000	1.040	0.990	1.000	1.000	224,200
2023-11-14	1.040	1.040	1.000	1.010	1.010	215,800
2023-11-10	1.000	1.030	1.000	1.030	1.030	380,100
2023-11-09	1.040	1.050	1.000	1.010	1.010	760,100
2023-11-08	0.985	1.050	0.985	1.030	1.030	1,654,300
2023-11-07	0.990	1.020	0.970	0.985	0.985	852,800
2023-11-06	0.940	1.000	0.940	0.990	0.990	2,604,300
2023-11-03	0.915	0.955	0.915	0.940	0.940	1,799,900
2023-11-02	0.835	0.900	0.830	0.900	0.900	1,069,000
2023-11-01	0.830	0.830	0.820	0.830	0.830	66,700
2023-10-31	0.835	0.840	0.830	0.835	0.835	130,000
2023-10-30	0.840	0.850	0.830	0.835	0.835	123,100
2023-10-27	0.805	0.845	0.805	0.840	0.840	229,900
2023-10-26	0.805	0.815	0.800	0.815	0.815	86,500
2023-10-25	0.810	0.815	0.810	0.815	0.815	36,800
2023-10-24	0.810	0.820	0.800	0.810	0.810	154,700
2023-10-23	0.825	0.825	0.810	0.810	0.810	107,300
2023-10-20	0.835	0.835	0.825	0.835	0.835	54,400
2023-10-19	0.835	0.835	0.825	0.835	0.835	66,800
2023-10-18	0.840	0.850	0.840	0.840	0.840	235,300
2023-10-17	0.840	0.840	0.830	0.840	0.840	41,700
2023-10-16	0.850	0.850	0.845	0.845	0.845	158,800
2023-10-13	0.850	0.855	0.830	0.845	0.845	99,900
2023-10-12	0.830	0.850	0.830	0.850	0.850	159,200
2023-10-11	0.815	0.835	0.810	0.835	0.835	145,400
2023-10-10	0.810	0.815	0.805	0.815	0.815	28,500
2023-10-09	0.815	0.815	0.795	0.815	0.815	148,100
2023-10-06	0.805	0.815	0.795	0.815	0.815	97,200
2023-10-05	0.810	0.810	0.800	0.805	0.805	138,200
2023-10-04	0.830	0.830	0.795	0.805	0.805	1,114,800
2023-10-03	0.845	0.845	0.835	0.840	0.840	249,100
2023-10-02	0.840	0.845	0.835	0.845	0.845	109,100
2023-09-29	0.850	0.860	0.845	0.845	0.845	442,600
2023-09-27	0.860	0.870	0.855	0.860	0.860	174,100
2023-09-26	0.865	0.870	0.850	0.870	0.870	654,600
2023-09-25	0.870	0.875	0.865	0.865	0.865	377,200
2023-09-22	0.880	0.880	0.870	0.880	0.880	148,800
2023-09-21	0.885	0.885	0.870	0.880	0.880	241,700
2023-09-20	0.880	0.895	0.880	0.880	0.880	94,500
2023-09-19	0.890	0.890	0.875	0.880	0.880	657,300
2023-09-18	0.895	0.910	0.890	0.890	0.890	193,000
2023-09-15	0.925	0.940	0.900	0.915	0.915	169,800
2023-09-14	0.865	0.920	0.865	0.920	0.920	528,200
2023-09-13	0.865	0.880	0.855	0.875	0.875	223,500
2023-09-12	0.880	0.885	0.870	0.875	0.875	340,500
2023-09-11	0.885	0.885	0.875	0.885	0.885	306,900
2023-09-08	0.910	0.910	0.890	0.895	0.895	269,300
2023-09-07	0.915	0.915	0.895	0.910	0.910	189,000
2023-09-06	0.920	0.920	0.890	0.915	0.915	819,600
2023-09-05	0.935	0.935	0.915	0.925	0.925	510,000
2023-09-04	0.965	0.965	0.940	0.940	0.940	320,400
2023-09-01	0.965	0.965	0.960	0.965	0.965	105,800
2023-08-30	0.965	0.970	0.960	0.965	0.965	153,800
2023-08-29	0.975	0.980	0.955	0.965	0.965	610,100
2023-08-28	0.995	0.995	0.975	0.980	0.980	494,200
2023-08-25	1.010	1.020	0.995	1.000	1.000	749,300
2023-08-24	1.030	1.030	1.010	1.030	1.030	419,400

← NewerPage 13 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.