Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.440	1.510	1.440	1.470	1.349	1,984,000
2022-03-01	1.450	1.490	1.390	1.430	1.312	3,995,600
2022-02-28	1.420	1.440	1.320	1.320	1.211	1,826,000
2022-02-25	1.360	1.420	1.350	1.410	1.293	1,512,600
2022-02-24	1.390	1.440	1.300	1.350	1.238	1,785,100
2022-02-23	1.310	1.410	1.300	1.390	1.275	1,380,300
2022-02-22	1.310	1.330	1.290	1.310	1.202	1,104,500
2022-02-21	1.350	1.370	1.320	1.340	1.229	1,212,300
2022-02-18	1.400	1.440	1.340	1.340	1.229	1,358,900
2022-02-17	1.400	1.420	1.390	1.410	1.293	641,000
2022-02-16	1.390	1.420	1.380	1.400	1.284	628,700
2022-02-15	1.420	1.440	1.340	1.380	1.266	2,393,800
2022-02-14	1.490	1.530	1.450	1.450	1.330	1,533,900
2022-02-11	1.470	1.510	1.450	1.500	1.376	1,420,900
2022-02-10	1.420	1.480	1.400	1.470	1.349	1,213,000
2022-02-09	1.400	1.420	1.400	1.420	1.303	267,600
2022-02-08	1.430	1.430	1.390	1.400	1.284	808,900
2022-02-07	1.400	1.450	1.400	1.430	1.312	1,695,500
2022-02-04	1.290	1.400	1.290	1.400	1.284	4,883,900
2022-02-03	1.280	1.300	1.280	1.290	1.183	717,800
2022-01-31	1.290	1.300	1.280	1.290	1.183	238,500
2022-01-28	1.300	1.330	1.270	1.290	1.183	1,460,100
2022-01-27	1.230	1.310	1.230	1.290	1.183	1,942,400
2022-01-26	1.160	1.240	1.160	1.220	1.119	700,400
2022-01-25	1.190	1.200	1.150	1.170	1.073	1,152,200
2022-01-24	1.160	1.220	1.160	1.190	1.092	660,800
2022-01-21	1.180	1.230	1.130	1.160	1.064	1,293,200
2022-01-20	1.290	1.290	1.150	1.190	1.092	3,130,500
2022-01-19	1.300	1.340	1.290	1.310	1.202	774,600
2022-01-17	1.300	1.350	1.290	1.300	1.193	1,581,900
2022-01-14	1.270	1.300	1.250	1.290	1.183	751,500
2022-01-13	1.280	1.330	1.270	1.280	1.174	826,800
2022-01-12	1.240	1.340	1.240	1.290	1.183	1,605,500
2022-01-11	1.270	1.270	1.220	1.240	1.138	791,800
2022-01-10	1.260	1.290	1.260	1.270	1.165	499,000
2022-01-07	1.300	1.320	1.250	1.270	1.165	1,419,300
2022-01-06	1.140	1.300	1.140	1.300	1.193	4,160,600
2022-01-05	1.160	1.170	1.140	1.150	1.055	622,800
2022-01-04	1.160	1.170	1.150	1.170	1.073	361,000
2022-01-03	1.170	1.190	1.150	1.170	1.073	956,700
2021-12-31	1.090	1.170	1.090	1.160	1.064	2,088,500
2021-12-30	1.060	1.090	1.060	1.080	0.991	498,800
2021-12-29	1.080	1.090	1.080	1.090	1.000	120,500
2021-12-28	1.060	1.100	1.050	1.070	0.982	1,175,700
2021-12-27	1.030	1.060	1.010	1.050	0.963	718,100
2021-12-24	1.020	1.030	1.010	1.010	0.927	53,300
2021-12-23	1.020	1.020	1.000	1.010	0.927	57,400
2021-12-22	1.020	1.030	1.010	1.030	0.945	175,300
2021-12-21	1.050	1.050	1.000	1.010	0.927	193,500
2021-12-20	1.000	1.050	0.990	1.040	0.954	784,700
2021-12-17	0.940	1.000	0.940	0.990	0.908	766,700
2021-12-16	0.940	0.940	0.935	0.935	0.858	27,200
2021-12-15	0.925	0.940	0.925	0.935	0.858	84,000
2021-12-14	0.930	0.965	0.930	0.935	0.858	73,100
2021-12-13	0.925	0.930	0.925	0.930	0.853	8,500
2021-12-10	0.940	0.945	0.925	0.925	0.849	74,500
2021-12-09	0.930	0.945	0.930	0.940	0.862	33,200
2021-12-08	0.890	0.945	0.890	0.930	0.853	371,100
2021-12-07	0.870	0.890	0.860	0.890	0.816	125,700
2021-12-06	0.870	0.885	0.860	0.865	0.794	220,600

← NewerPage 20 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.