Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	1.040	1.040	1.020	1.040	1.040	249,100
2023-08-22	1.040	1.040	1.030	1.040	1.040	134,400
2023-08-21	1.040	1.040	1.020	1.040	1.040	30,300
2023-08-18	1.050	1.050	1.030	1.040	1.040	143,800
2023-08-17	1.050	1.060	1.040	1.050	1.050	252,700
2023-08-16	1.070	1.070	1.050	1.050	1.050	122,300
2023-08-15	1.050	1.070	1.050	1.050	1.050	297,600
2023-08-14	1.020	1.040	1.020	1.040	1.040	189,600
2023-08-11	1.020	1.040	1.010	1.020	1.020	306,200
2023-08-10	1.020	1.020	1.000	1.020	1.020	189,200
2023-08-09	1.020	1.020	1.010	1.020	1.020	130,100
2023-08-08	1.030	1.030	1.010	1.030	1.030	381,000
2023-08-07	1.030	1.050	1.020	1.030	1.030	115,300
2023-08-04	1.030	1.040	1.020	1.030	1.030	125,400
2023-08-03	1.020	1.030	1.010	1.030	1.030	458,700
2023-08-02	1.040	1.040	1.020	1.030	1.030	304,100
2023-08-01	1.040	1.040	1.020	1.040	1.040	127,900
2023-07-31	1.030	1.030	1.010	1.020	1.020	423,200
2023-07-28	1.070	1.070	1.010	1.040	1.040	1,864,400
2023-07-27	1.120	1.140	1.110	1.130	1.130	159,100
2023-07-26	1.140	1.140	1.100	1.120	1.120	385,400
2023-07-25	1.120	1.140	1.110	1.140	1.140	292,000
2023-07-24	1.130	1.150	1.110	1.120	1.120	778,100
2023-07-21	1.130	1.160	1.120	1.140	1.140	262,100
2023-07-20	1.160	1.170	1.140	1.140	1.140	219,200
2023-07-18	1.200	1.200	1.140	1.150	1.150	799,700
2023-07-17	1.210	1.230	1.170	1.190	1.190	381,800
2023-07-14	1.200	1.240	1.190	1.210	1.210	550,300
2023-07-13	1.210	1.230	1.170	1.210	1.210	469,700
2023-07-12	1.170	1.210	1.150	1.200	1.200	521,400
2023-07-11	1.170	1.180	1.150	1.160	1.160	516,100
2023-07-10	1.170	1.170	1.140	1.150	1.150	436,300
2023-07-07	1.240	1.250	1.150	1.170	1.170	1,496,600
2023-07-06	1.170	1.250	1.160	1.240	1.240	2,521,400
2023-07-05	1.130	1.170	1.120	1.160	1.160	1,004,900
2023-07-04	1.140	1.150	1.130	1.140	1.140	199,200
2023-07-03	1.160	1.170	1.130	1.150	1.150	267,200
2023-06-30	1.160	1.160	1.120	1.150	1.150	509,700
2023-06-28	1.130	1.180	1.120	1.170	1.170	559,100
2023-06-27	1.150	1.160	1.100	1.140	1.140	657,600
2023-06-26	1.170	1.180	1.140	1.140	1.140	650,900
2023-06-23	1.140	1.180	1.120	1.180	1.180	1,331,300
2023-06-22	1.140	1.140	1.100	1.120	1.120	551,600
2023-06-21	1.070	1.140	1.050	1.140	1.140	1,578,600
2023-06-20	1.070	1.120	1.060	1.080	1.080	725,300
2023-06-19	1.060	1.090	1.030	1.090	1.090	1,110,600
2023-06-16	1.120	1.130	1.050	1.070	1.070	1,785,200
2023-06-15	1.150	1.150	1.090	1.120	1.120	954,700
2023-06-14	1.130	1.220	1.130	1.140	1.140	5,365,700
2023-06-13	1.020	1.080	1.020	1.080	1.080	2,554,300
2023-06-12	1.020	1.030	1.000	1.020	1.020	513,100
2023-06-09	0.995	1.030	0.995	1.020	1.020	1,577,000
2023-06-08	0.975	1.010	0.970	0.995	0.995	492,500
2023-06-07	0.995	0.995	0.975	0.985	0.985	186,400
2023-06-06	1.000	1.000	0.985	0.990	0.990	393,200
2023-06-02	0.990	1.010	0.990	1.000	1.000	960,900
2023-06-01	0.980	1.000	0.980	0.990	0.990	319,500
2023-05-31	1.060	1.070	0.965	0.990	0.990	2,648,300
2023-05-30	1.000	1.050	0.995	1.040	1.040	3,121,800
2023-05-29	1.010	1.010	0.990	0.995	0.995	949,000

← NewerPage 14 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.