Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	1.650	1.650	1.580	1.600	1.556	558,700
2023-02-27	1.730	1.740	1.600	1.630	1.585	936,100
2023-02-24	1.590	1.730	1.590	1.710	1.663	1,933,100
2023-02-23	1.620	1.650	1.580	1.640	1.594	457,900
2023-02-22	1.720	1.720	1.590	1.620	1.575	1,728,700
2023-02-21	1.770	1.770	1.700	1.750	1.701	479,300
2023-02-20	1.900	1.900	1.740	1.750	1.701	1,475,300
2023-02-17	1.910	1.930	1.880	1.900	1.847	314,100
2023-02-16	1.950	1.950	1.910	1.910	1.857	371,300
2023-02-15	1.950	1.960	1.920	1.940	1.886	209,900
2023-02-14	1.950	1.970	1.920	1.950	1.896	208,500
2023-02-13	1.970	1.980	1.920	1.950	1.896	339,500
2023-02-10	2.030	2.050	1.950	1.980	1.925	401,600
2023-02-09	1.990	2.060	1.900	1.990	1.935	703,500
2023-02-08	2.070	2.070	1.970	1.990	1.935	499,100
2023-02-07	2.140	2.140	2.040	2.100	2.042	408,100
2023-02-03	2.180	2.190	2.120	2.150	2.090	333,800
2023-02-02	2.140	2.170	2.120	2.170	2.110	404,000
2023-01-31	2.160	2.190	2.130	2.130	2.071	213,200
2023-01-30	2.160	2.190	2.130	2.170	2.110	205,900
2023-01-27	2.150	2.220	2.100	2.150	2.090	564,400
2023-01-26	2.160	2.160	2.090	2.130	2.071	510,200
2023-01-25	2.150	2.230	2.110	2.180	2.119	175,400
2023-01-20	2.230	2.280	2.150	2.190	2.129	453,400
2023-01-19	2.200	2.340	2.160	2.210	2.149	1,536,600
2023-01-18	1.900	2.250	1.890	2.180	2.119	1,705,500
2023-01-17	1.890	1.900	1.870	1.890	1.838	317,500
2023-01-16	1.900	1.920	1.860	1.900	1.847	266,100
2023-01-13	1.880	1.900	1.870	1.900	1.847	488,100
2023-01-12	1.870	1.930	1.860	1.890	1.838	227,600
2023-01-11	1.890	1.900	1.860	1.890	1.838	317,300
2023-01-10	1.970	1.970	1.870	1.900	1.847	414,900
2023-01-09	1.900	1.970	1.900	1.970	1.915	266,000
2023-01-06	1.910	1.930	1.890	1.900	1.847	341,900
2023-01-05	2.060	2.060	1.900	1.940	1.886	1,060,700
2023-01-04	2.080	2.080	2.000	2.050	1.993	169,000
2023-01-03	2.120	2.120	2.040	2.080	2.022	100,600
2022-12-30	2.010	2.120	2.010	2.100	2.042	165,200
2022-12-29	2.020	2.060	1.960	2.040	1.983	200,400
2022-12-28	2.080	2.110	2.000	2.040	1.983	164,600
2022-12-27	2.120	2.120	2.000	2.080	2.022	277,000
2022-12-23	2.190	2.190	2.090	2.090	2.032	349,100
2022-12-22	2.230	2.260	2.180	2.190	2.129	200,700
2022-12-21	2.260	2.260	2.230	2.230	2.168	67,300
2022-12-20	2.250	2.280	2.240	2.270	2.207	53,500
2022-12-19	2.260	2.290	2.250	2.280	2.217	33,500
2022-12-16	2.250	2.280	2.250	2.280	2.217	101,700
2022-12-15	2.290	2.300	2.230	2.300	2.236	185,100
2022-12-14	2.280	2.320	2.280	2.300	2.236	49,000
2022-12-13	2.330	2.330	2.280	2.280	2.217	184,500
2022-12-12	2.320	2.330	2.310	2.330	2.265	46,000
2022-12-09	2.300	2.320	2.290	2.320	2.256	58,500
2022-12-08	2.340	2.340	2.290	2.320	2.256	78,900
2022-12-07	2.320	2.360	2.290	2.340	2.275	147,500
2022-12-06	2.360	2.380	2.310	2.310	2.246	101,600
2022-12-05	2.360	2.360	2.340	2.360	2.294	58,400
2022-12-02	2.370	2.370	2.310	2.360	2.294	63,700
2022-12-01	2.290	2.380	2.290	2.360	2.294	234,200
2022-11-30	2.380	2.380	2.260	2.290	2.226	290,800
2022-11-29	2.400	2.410	2.360	2.400	2.333	126,500

← NewerPage 16 of 21 · 1,231 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.