Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	3.730	3.740	3.590	3.680	3.578	683,600
2022-08-25	3.430	3.730	3.420	3.720	3.617	1,791,700
2022-08-24	3.440	3.500	3.400	3.460	3.364	470,200
2022-08-23	3.550	3.550	3.360	3.440	3.344	1,002,600
2022-08-22	3.570	3.620	3.420	3.590	3.413	843,400
2022-08-19	3.530	3.690	3.500	3.560	3.384	1,052,900
2022-08-18	3.660	3.700	3.460	3.530	3.356	1,208,800
2022-08-17	3.720	3.740	3.610	3.660	3.479	674,200
2022-08-16	3.820	3.930	3.640	3.720	3.536	2,014,300
2022-08-15	3.610	3.770	3.580	3.770	3.584	1,493,000
2022-08-12	3.550	3.710	3.520	3.600	3.422	2,114,900
2022-08-11	3.270	3.590	3.260	3.500	3.327	2,078,100
2022-08-10	2.940	3.210	2.900	3.190	3.032	2,827,300
2022-08-09	2.960	2.960	2.890	2.900	2.757	344,200
2022-08-08	2.980	3.030	2.920	2.960	2.814	242,500
2022-08-05	3.080	3.080	2.940	2.960	2.814	439,200
2022-08-04	2.960	3.120	2.960	3.060	2.909	1,162,600
2022-08-03	2.900	2.950	2.790	2.940	2.795	704,100
2022-08-02	2.990	3.040	2.880	2.910	2.766	837,900
2022-08-01	2.970	3.050	2.820	2.990	2.842	974,900
2022-07-29	3.080	3.130	2.920	2.970	2.823	1,320,200
2022-07-28	3.000	3.060	2.920	3.050	2.899	1,767,400
2022-07-27	2.850	2.930	2.790	2.920	2.776	709,600
2022-07-26	2.740	2.870	2.720	2.850	2.709	895,600
2022-07-25	2.800	2.800	2.690	2.700	2.567	447,300
2022-07-22	2.900	2.990	2.760	2.810	2.671	1,262,900
2022-07-21	2.700	2.860	2.700	2.850	2.709	908,500
2022-07-20	2.650	2.740	2.630	2.680	2.548	658,400
2022-07-19	2.680	2.680	2.560	2.580	2.452	456,300
2022-07-18	2.550	2.730	2.550	2.680	2.548	669,500
2022-07-15	2.440	2.560	2.420	2.500	2.376	523,400
2022-07-14	2.530	2.540	2.380	2.420	2.300	454,900
2022-07-13	2.620	2.630	2.500	2.550	2.424	279,600
2022-07-12	2.790	2.800	2.600	2.600	2.471	396,300
2022-07-08	2.660	2.780	2.650	2.770	2.633	606,900
2022-07-07	2.620	2.660	2.590	2.640	2.510	291,900
2022-07-06	2.650	2.670	2.600	2.640	2.510	265,800
2022-07-05	2.610	2.710	2.580	2.650	2.519	829,900
2022-07-04	2.850	2.850	2.580	2.590	2.462	1,669,600
2022-07-01	2.930	2.990	2.850	2.860	2.719	604,800
2022-06-30	3.020	3.050	2.900	2.930	2.785	561,300
2022-06-29	3.100	3.100	3.020	3.020	2.871	330,300
2022-06-28	3.180	3.180	3.040	3.140	2.985	379,300
2022-06-27	2.960	3.190	2.930	3.150	2.994	1,487,100
2022-06-24	3.030	3.060	2.910	2.960	2.814	858,700
2022-06-23	3.030	3.130	3.000	3.030	2.880	623,200
2022-06-22	3.360	3.420	3.050	3.090	2.937	1,609,500
2022-06-21	3.200	3.360	3.160	3.330	3.165	938,500
2022-06-20	3.370	3.400	3.190	3.220	3.061	658,000
2022-06-17	3.230	3.390	3.220	3.370	3.203	692,800
2022-06-16	3.310	3.550	3.290	3.310	3.146	1,866,400
2022-06-15	3.370	3.380	3.240	3.280	3.118	716,600
2022-06-14	3.210	3.420	3.190	3.370	3.203	1,628,800
2022-06-13	3.570	3.580	3.210	3.280	3.118	2,136,700
2022-06-10	3.550	3.660	3.550	3.630	3.451	820,100
2022-06-09	3.480	3.730	3.430	3.590	3.413	2,419,900
2022-06-08	3.890	3.990	3.500	3.530	3.356	4,610,700
2022-06-07	3.820	3.950	3.710	3.880	3.688	1,481,000
2022-06-03	3.900	3.930	3.760	3.800	3.612	873,900
2022-06-02	3.970	3.970	3.810	3.880	3.688	575,200

← NewerPage 18 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.