Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	0.995	1.000	0.995	1.000	1.000	744,300
2023-05-25	1.030	1.030	0.990	1.010	1.010	2,710,800
2023-05-24	1.050	1.060	1.010	1.030	1.030	917,000
2023-05-23	1.060	1.100	1.040	1.050	1.050	1,571,700
2023-05-22	1.160	1.180	1.020	1.030	1.030	4,089,200
2023-05-19	1.260	1.290	1.230	1.250	1.250	553,100
2023-05-18	1.340	1.350	1.230	1.240	1.240	1,388,700
2023-05-17	1.400	1.400	1.320	1.350	1.350	560,900
2023-05-16	1.470	1.470	1.390	1.410	1.410	325,200
2023-05-15	1.490	1.490	1.460	1.470	1.470	169,100
2023-05-12	1.510	1.510	1.490	1.510	1.510	44,400
2023-05-11	1.510	1.530	1.500	1.530	1.530	36,500
2023-05-10	1.570	1.580	1.490	1.530	1.530	447,500
2023-05-09	1.570	1.570	1.560	1.570	1.570	46,100
2023-05-08	1.570	1.580	1.560	1.570	1.570	80,000
2023-05-05	1.570	1.570	1.560	1.570	1.570	106,800
2023-05-03	1.590	1.590	1.570	1.570	1.570	118,800
2023-05-02	1.590	1.600	1.580	1.590	1.590	114,500
2023-04-28	1.630	1.630	1.590	1.600	1.600	221,600
2023-04-27	1.630	1.640	1.620	1.630	1.630	87,300
2023-04-26	1.640	1.640	1.630	1.640	1.640	35,000
2023-04-25	1.640	1.640	1.630	1.640	1.640	58,800
2023-04-20	1.620	1.630	1.610	1.630	1.630	94,100
2023-04-19	1.610	1.620	1.600	1.610	1.610	174,700
2023-04-18	1.620	1.620	1.610	1.610	1.610	154,100
2023-04-17	1.630	1.640	1.610	1.620	1.620	207,300
2023-04-14	1.680	1.680	1.650	1.650	1.650	153,300
2023-04-13	1.630	1.690	1.630	1.680	1.680	281,500
2023-04-12	1.630	1.650	1.630	1.640	1.640	83,000
2023-04-11	1.620	1.640	1.620	1.640	1.640	111,000
2023-04-10	1.650	1.650	1.620	1.620	1.620	244,200
2023-04-07	1.670	1.670	1.650	1.660	1.660	83,700
2023-04-06	1.670	1.670	1.650	1.670	1.670	124,500
2023-04-05	1.640	1.690	1.630	1.670	1.670	251,500
2023-04-04	1.640	1.660	1.620	1.640	1.640	500,200
2023-04-03	1.640	1.640	1.620	1.640	1.640	190,200
2023-03-31	1.630	1.640	1.590	1.590	1.590	268,900
2023-03-30	1.600	1.630	1.600	1.630	1.630	200,900
2023-03-29	1.560	1.610	1.560	1.600	1.600	272,800
2023-03-28	1.570	1.580	1.560	1.570	1.570	122,200
2023-03-27	1.590	1.600	1.560	1.580	1.580	250,200
2023-03-24	1.620	1.630	1.580	1.590	1.590	111,300
2023-03-23	1.570	1.630	1.550	1.630	1.630	474,200
2023-03-22	1.590	1.590	1.560	1.560	1.560	134,500
2023-03-21	1.580	1.600	1.550	1.570	1.570	149,000
2023-03-20	1.600	1.630	1.550	1.580	1.580	234,400
2023-03-17	1.570	1.600	1.560	1.600	1.600	220,900
2023-03-16	1.610	1.610	1.510	1.540	1.540	836,500
2023-03-15	1.660	1.670	1.610	1.620	1.620	352,500
2023-03-14	1.680	1.680	1.610	1.630	1.630	370,500
2023-03-13	1.650	1.680	1.620	1.680	1.680	470,300
2023-03-10	1.710	1.710	1.640	1.680	1.680	670,200
2023-03-09	1.800	1.800	1.710	1.730	1.730	601,600
2023-03-08	1.820	1.870	1.750	1.800	1.750	1,765,900
2023-03-07	1.780	1.870	1.750	1.850	1.799	1,654,300
2023-03-06	1.790	1.790	1.720	1.750	1.701	1,105,900
2023-03-03	1.610	1.860	1.610	1.760	1.711	4,093,700
2023-03-02	1.600	1.610	1.580	1.600	1.556	260,800
2023-03-01	1.600	1.620	1.580	1.610	1.565	328,100
2023-02-28	1.650	1.650	1.580	1.600	1.556	558,700

← NewerPage 15 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.