Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	2.470	2.480	2.390	2.440	2.372	208,600
2022-11-24	2.320	2.470	2.250	2.460	2.392	270,400
2022-11-23	2.250	2.300	2.230	2.290	2.226	59,900
2022-11-22	2.280	2.280	2.210	2.240	2.178	87,500
2022-11-21	2.220	2.270	2.200	2.240	2.178	93,100
2022-11-17	2.280	2.290	2.240	2.260	2.197	191,600
2022-11-16	2.380	2.380	2.280	2.300	2.236	276,700
2022-11-15	2.430	2.430	2.360	2.380	2.314	88,200
2022-11-14	2.440	2.440	2.380	2.400	2.333	185,300
2022-11-11	2.430	2.490	2.420	2.440	2.372	242,100
2022-11-10	2.460	2.460	2.380	2.380	2.314	185,500
2022-11-09	2.380	2.510	2.380	2.460	2.392	296,900
2022-11-08	2.330	2.420	2.240	2.420	2.353	370,200
2022-11-07	2.450	2.470	2.330	2.340	2.275	610,700
2022-11-04	2.480	2.490	2.420	2.450	2.382	243,600
2022-11-03	2.480	2.490	2.400	2.420	2.353	493,800
2022-11-02	2.710	2.710	2.470	2.480	2.411	1,502,600
2022-11-01	2.710	2.790	2.700	2.720	2.644	314,000
2022-10-31	3.000	3.000	2.600	2.710	2.635	1,623,600
2022-10-28	3.160	3.170	3.110	3.130	3.043	100,300
2022-10-27	3.200	3.260	3.160	3.160	3.072	116,200
2022-10-26	3.270	3.270	3.180	3.200	3.111	255,600
2022-10-25	3.200	3.280	3.200	3.260	3.169	602,200
2022-10-21	2.960	3.190	2.950	3.160	3.072	431,200
2022-10-20	2.960	2.990	2.900	2.970	2.888	112,600
2022-10-19	2.940	2.960	2.880	2.940	2.858	273,400
2022-10-18	2.800	2.930	2.770	2.930	2.849	218,900
2022-10-17	2.770	2.790	2.700	2.780	2.703	61,700
2022-10-14	2.770	2.800	2.720	2.780	2.703	69,900
2022-10-13	2.780	2.780	2.700	2.730	2.654	101,000
2022-10-12	2.790	2.800	2.750	2.750	2.674	85,000
2022-10-11	2.860	2.860	2.740	2.760	2.683	422,700
2022-10-07	2.930	2.940	2.860	2.900	2.819	121,800
2022-10-06	2.950	2.970	2.860	2.930	2.849	143,400
2022-10-05	3.010	3.020	2.930	2.950	2.868	148,600
2022-10-04	2.950	2.960	2.900	2.950	2.868	139,300
2022-10-03	2.870	2.960	2.840	2.900	2.819	200,700
2022-09-30	2.830	2.990	2.800	2.970	2.888	258,100
2022-09-29	2.970	2.980	2.850	2.890	2.810	397,800
2022-09-28	3.120	3.120	2.900	2.910	2.829	851,500
2022-09-27	3.050	3.190	3.030	3.120	3.033	639,000
2022-09-26	3.230	3.230	3.030	3.060	2.975	717,500
2022-09-23	3.330	3.330	3.250	3.280	3.189	319,500
2022-09-22	3.330	3.340	3.300	3.320	3.228	201,600
2022-09-21	3.360	3.360	3.330	3.360	3.267	89,100
2022-09-20	3.350	3.400	3.350	3.360	3.267	148,600
2022-09-19	3.430	3.470	3.310	3.340	3.247	348,300
2022-09-15	3.360	3.460	3.360	3.420	3.325	320,400
2022-09-14	3.410	3.410	3.310	3.360	3.267	564,700
2022-09-13	3.430	3.480	3.350	3.470	3.374	443,900
2022-09-12	3.430	3.490	3.430	3.430	3.335	178,900
2022-09-09	3.460	3.520	3.390	3.430	3.335	631,600
2022-09-08	3.320	3.450	3.260	3.450	3.354	777,200
2022-09-07	3.320	3.320	3.230	3.280	3.189	420,800
2022-09-06	3.250	3.340	3.250	3.280	3.189	373,800
2022-09-05	3.260	3.300	3.130	3.250	3.160	384,400
2022-09-02	3.460	3.540	3.240	3.300	3.208	976,800
2022-09-01	3.510	3.580	3.430	3.470	3.374	493,000
2022-08-30	3.500	3.630	3.500	3.510	3.413	334,000
2022-08-29	3.580	3.590	3.490	3.520	3.422	736,700

← NewerPage 17 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.