Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	3.880	3.990	3.770	3.960	3.764	2,059,800
2022-05-31	3.360	3.850	3.360	3.850	3.660	2,623,500
2022-05-30	3.410	3.420	3.360	3.360	3.194	492,500
2022-05-27	3.440	3.480	3.360	3.430	3.260	557,900
2022-05-26	3.480	3.560	3.360	3.440	3.270	1,327,500
2022-05-25	3.620	3.650	3.450	3.460	3.289	598,500
2022-05-24	3.600	3.670	3.400	3.600	3.422	1,164,500
2022-05-23	3.720	3.800	3.580	3.600	3.422	1,842,400
2022-05-20	3.480	3.680	3.480	3.670	3.489	1,187,600
2022-05-19	3.330	3.520	3.300	3.460	3.289	1,920,900
2022-05-18	3.150	3.450	3.050	3.400	3.232	2,929,100
2022-05-17	3.200	3.260	3.120	3.150	2.994	965,300
2022-05-13	2.870	3.170	2.870	3.150	2.994	1,773,700
2022-05-12	2.840	3.050	2.810	2.860	2.719	2,218,600
2022-05-11	2.790	2.890	2.730	2.840	2.700	1,310,400
2022-05-10	2.790	2.910	2.700	2.860	2.624	1,576,900
2022-05-09	2.940	2.950	2.750	2.790	2.559	1,511,000
2022-05-06	2.840	3.030	2.730	2.940	2.697	1,038,500
2022-05-05	3.050	3.060	2.770	2.830	2.596	1,379,300
2022-04-29	3.090	3.170	2.950	2.970	2.724	1,320,400
2022-04-28	2.800	3.050	2.800	3.040	2.789	2,458,600
2022-04-27	2.510	2.780	2.450	2.780	2.550	2,626,200
2022-04-26	2.680	2.710	2.490	2.560	2.348	2,857,000
2022-04-25	2.740	2.770	2.650	2.670	2.449	1,419,600
2022-04-22	2.830	2.840	2.690	2.790	2.559	2,073,800
2022-04-21	2.500	2.800	2.500	2.800	2.569	2,957,300
2022-04-20	2.450	2.500	2.390	2.500	2.293	1,028,300
2022-04-18	2.350	2.440	2.350	2.430	2.229	1,402,300
2022-04-15	2.220	2.330	2.200	2.320	2.128	1,033,100
2022-04-14	2.190	2.240	2.190	2.220	2.037	396,600
2022-04-13	2.130	2.230	2.130	2.190	2.009	630,000
2022-04-12	2.110	2.180	2.040	2.160	1.981	1,093,300
2022-04-11	2.150	2.170	2.120	2.130	1.954	348,600
2022-04-08	2.170	2.170	2.090	2.130	1.954	420,000
2022-04-07	2.090	2.160	2.070	2.140	1.963	936,300
2022-04-06	1.960	2.110	1.960	2.090	1.917	2,005,300
2022-04-05	1.950	1.980	1.920	1.960	1.798	1,123,900
2022-04-04	1.900	1.960	1.890	1.950	1.789	588,600
2022-04-01	1.920	1.940	1.890	1.920	1.761	289,600
2022-03-31	1.890	1.960	1.890	1.920	1.761	320,000
2022-03-30	1.930	1.960	1.890	1.900	1.743	669,400
2022-03-29	1.900	1.940	1.830	1.910	1.752	925,900
2022-03-28	1.890	1.970	1.890	1.900	1.743	1,069,800
2022-03-25	1.760	1.880	1.760	1.870	1.715	1,728,600
2022-03-24	1.720	1.770	1.670	1.760	1.615	1,535,100
2022-03-23	1.750	1.780	1.710	1.720	1.578	821,800
2022-03-22	1.730	1.750	1.700	1.740	1.596	755,700
2022-03-21	1.650	1.800	1.650	1.740	1.596	3,081,700
2022-03-18	1.550	1.610	1.540	1.590	1.459	1,822,200
2022-03-17	1.460	1.550	1.460	1.540	1.413	2,392,600
2022-03-16	1.410	1.460	1.410	1.450	1.330	460,600
2022-03-15	1.460	1.460	1.380	1.400	1.284	1,314,200
2022-03-14	1.490	1.500	1.450	1.480	1.358	307,300
2022-03-11	1.450	1.500	1.430	1.490	1.367	1,052,500
2022-03-10	1.410	1.460	1.400	1.450	1.330	1,113,400
2022-03-09	1.370	1.400	1.350	1.390	1.275	1,047,800
2022-03-08	1.390	1.410	1.320	1.350	1.238	1,788,400
2022-03-07	1.570	1.570	1.390	1.410	1.293	2,950,000
2022-03-04	1.590	1.630	1.470	1.570	1.440	2,558,500
2022-03-03	1.490	1.610	1.490	1.590	1.459	2,840,100

← NewerPage 19 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.