Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.755	0.760	0.755	0.755	0.755	41,800
2025-11-10	0.755	0.755	0.755	0.755	0.755	21,200
2025-11-07	0.755	0.755	0.755	0.755	0.755	37,000
2025-11-06	0.760	0.760	0.755	0.760	0.760	23,000
2025-11-05	0.765	0.765	0.760	0.760	0.760	106,500
2025-11-04	0.775	0.775	0.765	0.770	0.770	113,000
2025-11-03	0.790	0.790	0.775	0.775	0.775	288,100
2025-10-31	0.780	0.805	0.780	0.790	0.790	396,800
2025-10-30	0.770	0.770	0.770	0.770	0.770	30,000
2025-10-29	0.760	0.765	0.760	0.765	0.765	10,000
2025-10-28	0.760	0.760	0.760	0.760	0.760	8,300
2025-10-27	0.760	0.770	0.750	0.765	0.765	19,600
2025-10-24	0.770	0.770	0.760	0.760	0.760	165,300
2025-10-23	0.770	0.770	0.770	0.770	0.770	6,000
2025-10-22	0.775	0.775	0.770	0.775	0.775	58,000
2025-10-21	0.765	0.770	0.765	0.770	0.770	44,100
2025-10-17	0.770	0.770	0.770	0.770	0.770	61,000
2025-10-16	0.765	0.770	0.765	0.770	0.770	23,500
2025-10-15	0.770	0.770	0.765	0.765	0.765	50,800
2025-10-14	0.770	0.770	0.765	0.770	0.770	73,200
2025-10-13	0.770	0.780	0.765	0.775	0.775	159,000
2025-10-10	0.780	0.785	0.780	0.785	0.785	16,100
2025-10-09	0.775	0.790	0.770	0.790	0.790	117,700
2025-10-08	0.770	0.770	0.770	0.770	0.770	0
2025-10-07	0.770	0.775	0.765	0.770	0.770	80,700
2025-10-06	0.770	0.780	0.765	0.780	0.780	149,400
2025-10-03	0.755	0.765	0.750	0.765	0.765	131,300
2025-10-02	0.740	0.755	0.735	0.755	0.755	458,300
2025-10-01	0.745	0.745	0.740	0.745	0.745	95,000
2025-09-30	0.755	0.755	0.755	0.755	0.755	2,000
2025-09-29	0.760	0.760	0.745	0.745	0.745	123,100
2025-09-26	0.750	0.755	0.745	0.755	0.755	117,000
2025-09-25	0.745	0.750	0.745	0.745	0.745	62,100
2025-09-24	0.735	0.745	0.725	0.745	0.745	120,200
2025-09-23	0.750	0.750	0.740	0.750	0.750	25,100
2025-09-22	0.740	0.755	0.740	0.750	0.750	69,900
2025-09-19	0.730	0.730	0.730	0.730	0.730	16,700
2025-09-18	0.730	0.730	0.730	0.730	0.730	10,000
2025-09-17	0.750	0.750	0.730	0.730	0.730	68,400
2025-09-16	0.750	0.750	0.750	0.750	0.750	0
2025-09-15	0.750	0.750	0.750	0.750	0.750	0
2025-09-12	0.700	0.750	0.700	0.750	0.750	351,000
2025-09-11	0.690	0.695	0.690	0.695	0.695	82,200
2025-09-10	0.680	0.680	0.670	0.680	0.680	55,100
2025-09-09	0.685	0.685	0.685	0.685	0.685	25,300
2025-09-08	0.695	0.695	0.685	0.685	0.685	63,300
2025-09-05	0.690	0.690	0.690	0.690	0.690	0
2025-09-04	0.700	0.700	0.690	0.690	0.690	23,600
2025-09-03	0.700	0.705	0.695	0.700	0.700	108,900
2025-09-02	0.710	0.710	0.700	0.710	0.710	170,500
2025-09-01	0.715	0.715	0.715	0.715	0.715	0
2025-08-29	0.705	0.715	0.705	0.715	0.715	1,100
2025-08-28	0.715	0.715	0.715	0.715	0.715	16,700
2025-08-27	0.705	0.720	0.700	0.720	0.720	42,800
2025-08-26	0.705	0.715	0.705	0.715	0.715	70,300
2025-08-25	0.715	0.715	0.710	0.710	0.710	26,400
2025-08-22	0.705	0.710	0.705	0.705	0.705	52,900
2025-08-21	0.715	0.715	0.705	0.715	0.715	25,100
2025-08-20	0.710	0.710	0.705	0.710	0.710	3,100
2025-08-19	0.705	0.715	0.705	0.715	0.715	16,100

← NewerPage 5 of 21 · 1,233 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.