Texchem Resources Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.860	0.880	0.860	0.870	0.798	137,700
2021-12-01	0.900	0.900	0.850	0.860	0.789	201,800
2021-11-30	0.895	0.940	0.885	0.890	0.816	105,800
2021-11-29	0.885	0.900	0.885	0.895	0.821	200,600
2021-11-26	0.935	0.940	0.915	0.930	0.853	245,700
2021-11-25	0.965	0.970	0.950	0.950	0.872	395,400
2021-11-24	0.980	0.985	0.965	0.970	0.890	57,700
2021-11-23	0.980	0.980	0.970	0.970	0.890	83,400
2021-11-22	0.955	0.985	0.955	0.980	0.899	198,300
2021-11-19	0.960	0.975	0.955	0.970	0.890	145,500
2021-11-18	0.980	0.985	0.950	0.970	0.890	884,200
2021-11-17	1.010	1.020	0.985	0.985	0.904	922,500
2021-11-16	1.000	1.030	0.995	1.010	0.927	506,500
2021-11-15	1.030	1.030	0.995	1.010	0.927	748,400
2021-11-12	1.070	1.100	1.040	1.040	0.954	357,700
2021-11-11	1.060	1.090	1.040	1.070	0.982	430,900
2021-11-10	1.060	1.110	1.050	1.060	0.972	2,457,200
2021-11-09	1.030	1.070	1.020	1.050	0.963	1,768,300
2021-11-08	1.010	1.020	0.995	1.010	0.927	357,000
2021-11-05	1.000	1.030	1.000	1.010	0.927	479,900
2021-11-03	1.000	1.040	0.985	0.990	0.908	379,900
2021-11-02	0.960	1.020	0.960	1.020	0.936	812,100
2021-11-01	0.980	0.980	0.960	0.960	0.881	991,500
2021-10-29	1.000	1.010	0.985	0.995	0.913	599,200
2021-10-28	1.030	1.050	1.010	1.010	0.927	936,700
2021-10-27	1.060	1.180	1.030	1.050	0.963	8,530,100
2021-10-26	0.890	1.050	0.890	1.000	0.917	2,854,700
2021-10-25	0.860	0.895	0.850	0.885	0.812	263,300
2021-10-22	0.860	0.860	0.860	0.860	0.789	61,200
2021-10-21	0.895	0.905	0.870	0.875	0.803	485,700
2021-10-20	0.840	0.890	0.835	0.890	0.816	140,300

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.