Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.715	0.715	0.705	0.705	0.705	58,000
2025-08-15	0.720	0.720	0.720	0.720	0.720	0
2025-08-14	0.720	0.725	0.715	0.720	0.720	22,500
2025-08-13	0.715	0.720	0.715	0.720	0.720	25,100
2025-08-12	0.710	0.715	0.710	0.715	0.715	52,000
2025-08-11	0.705	0.710	0.705	0.710	0.710	44,000
2025-08-08	0.710	0.710	0.710	0.710	0.710	26,700
2025-08-07	0.710	0.710	0.710	0.710	0.710	25,200
2025-08-06	0.715	0.715	0.710	0.710	0.710	29,100
2025-08-05	0.705	0.720	0.705	0.720	0.720	254,800
2025-08-04	0.715	0.715	0.705	0.705	0.705	50,300
2025-08-01	0.710	0.715	0.710	0.715	0.715	32,000
2025-07-31	0.715	0.715	0.710	0.710	0.710	21,800
2025-07-30	0.710	0.715	0.705	0.715	0.715	104,600
2025-07-29	0.720	0.725	0.710	0.720	0.720	38,000
2025-07-28	0.720	0.720	0.715	0.720	0.720	5,100
2025-07-25	0.735	0.735	0.705	0.725	0.725	54,200
2025-07-24	0.730	0.735	0.700	0.735	0.735	16,500
2025-07-23	0.735	0.735	0.735	0.735	0.735	0
2025-07-22	0.735	0.735	0.735	0.735	0.735	0
2025-07-21	0.735	0.735	0.695	0.735	0.735	8,800
2025-07-18	0.735	0.735	0.735	0.735	0.735	0
2025-07-17	0.740	0.740	0.705	0.735	0.735	1,200
2025-07-16	0.720	0.720	0.700	0.720	0.720	35,200
2025-07-15	0.715	0.720	0.715	0.720	0.720	4,200
2025-07-14	0.730	0.730	0.705	0.715	0.715	68,500
2025-07-11	0.725	0.730	0.725	0.730	0.730	7,400
2025-07-10	0.745	0.745	0.725	0.735	0.735	14,000
2025-07-09	0.740	0.745	0.730	0.745	0.745	15,200
2025-07-08	0.745	0.745	0.745	0.745	0.745	0
2025-07-07	0.740	0.745	0.740	0.745	0.745	10,700
2025-07-04	0.720	0.745	0.720	0.745	0.745	5,800
2025-07-03	0.730	0.745	0.720	0.745	0.745	14,300
2025-07-02	0.740	0.750	0.705	0.750	0.750	9,300
2025-07-01	0.730	0.750	0.730	0.750	0.750	9,000
2025-06-30	0.740	0.740	0.740	0.740	0.740	0
2025-06-26	0.740	0.740	0.740	0.740	0.740	4,200
2025-06-25	0.750	0.750	0.750	0.750	0.750	100
2025-06-24	0.740	0.740	0.700	0.720	0.720	7,900
2025-06-23	0.740	0.740	0.740	0.740	0.740	7,500
2025-06-20	0.720	0.750	0.720	0.750	0.750	200
2025-06-19	0.750	0.750	0.750	0.750	0.750	0
2025-06-18	0.750	0.750	0.750	0.750	0.750	14,000
2025-06-17	0.760	0.760	0.760	0.760	0.760	0
2025-06-16	0.700	0.760	0.700	0.760	0.760	1,100
2025-06-13	0.730	0.760	0.730	0.760	0.760	3,100
2025-06-12	0.750	0.750	0.750	0.750	0.750	4,000
2025-06-11	0.750	0.750	0.750	0.750	0.750	4,000
2025-06-10	0.750	0.750	0.750	0.750	0.750	0
2025-06-09	0.750	0.750	0.730	0.750	0.750	2,000
2025-06-06	0.750	0.750	0.750	0.750	0.750	20,000
2025-06-05	0.750	0.750	0.750	0.750	0.750	39,300
2025-06-04	0.735	0.750	0.735	0.750	0.750	9,200
2025-06-03	0.750	0.750	0.750	0.750	0.750	0
2025-05-30	0.755	0.775	0.730	0.750	0.750	25,800
2025-05-29	0.770	0.775	0.770	0.775	0.775	5,400
2025-05-28	0.780	0.780	0.780	0.780	0.780	0
2025-05-27	0.780	0.780	0.780	0.780	0.780	0
2025-05-26	0.780	0.780	0.780	0.780	0.780	0
2025-05-23	0.780	0.780	0.780	0.780	0.780	2,000

← NewerPage 6 of 21 · 1,230 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.