Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.780	0.780	0.780	0.780	0.780	0
2025-05-21	0.770	0.780	0.770	0.780	0.780	4,600
2025-05-20	0.780	0.780	0.780	0.780	0.780	15,000
2025-05-19	0.785	0.785	0.785	0.785	0.785	0
2025-05-16	0.760	0.785	0.760	0.785	0.785	99,800
2025-05-15	0.770	0.780	0.770	0.780	0.780	32,500
2025-05-14	0.770	0.790	0.770	0.790	0.790	15,700
2025-05-13	0.770	0.790	0.770	0.790	0.790	20,000
2025-05-09	0.780	0.785	0.780	0.780	0.780	31,100
2025-05-08	0.765	0.780	0.765	0.780	0.780	9,000
2025-05-07	0.795	0.795	0.760	0.760	0.760	23,100
2025-05-06	0.760	0.760	0.760	0.760	0.760	0
2025-05-05	0.790	0.790	0.760	0.760	0.760	48,500
2025-05-02	0.790	0.790	0.790	0.790	0.790	35,300
2025-04-30	0.795	0.795	0.790	0.795	0.795	32,200
2025-04-29	0.790	0.795	0.785	0.795	0.795	21,100
2025-04-28	0.805	0.805	0.790	0.795	0.795	132,500
2025-04-25	0.800	0.805	0.785	0.800	0.800	88,900
2025-04-24	0.825	0.825	0.825	0.825	0.825	2,400
2025-04-23	0.820	0.830	0.820	0.830	0.830	136,300
2025-04-21	0.790	0.820	0.790	0.820	0.820	24,800
2025-04-18	0.790	0.800	0.785	0.785	0.785	33,300
2025-04-17	0.780	0.780	0.780	0.780	0.780	1,200
2025-04-15	0.830	0.830	0.830	0.830	0.830	24,800
2025-04-14	0.780	0.830	0.780	0.830	0.830	10,000
2025-04-11	0.800	0.800	0.760	0.775	0.775	5,100
2025-04-10	0.770	0.780	0.770	0.775	0.775	37,100
2025-04-09	0.750	0.785	0.750	0.750	0.750	20,300
2025-04-08	0.760	0.775	0.760	0.770	0.770	71,500
2025-04-07	0.850	0.850	0.765	0.765	0.765	316,600
2025-04-04	0.875	0.875	0.860	0.860	0.860	102,000
2025-04-03	0.875	0.880	0.875	0.880	0.880	90,100
2025-04-02	0.880	0.880	0.875	0.875	0.875	73,500
2025-03-28	0.890	0.890	0.880	0.880	0.880	53,400
2025-03-27	0.870	0.890	0.870	0.885	0.885	118,500
2025-03-26	0.885	0.885	0.870	0.870	0.870	48,400
2025-03-25	0.855	0.885	0.855	0.885	0.885	59,100
2025-03-24	0.855	0.860	0.855	0.860	0.860	6,700
2025-03-21	0.875	0.875	0.855	0.860	0.860	81,500
2025-03-20	0.880	0.890	0.875	0.880	0.880	179,200
2025-03-19	0.840	0.875	0.840	0.875	0.875	262,400
2025-03-17	0.845	0.850	0.845	0.845	0.845	78,800
2025-03-14	0.820	0.835	0.820	0.835	0.835	35,000
2025-03-13	0.810	0.830	0.810	0.825	0.825	44,700
2025-03-12	0.800	0.810	0.800	0.810	0.810	40,000
2025-03-11	0.820	0.820	0.795	0.810	0.810	350,900
2025-03-10	0.850	0.865	0.820	0.835	0.835	418,500
2025-03-07	0.815	0.845	0.805	0.845	0.845	292,400
2025-03-06	0.800	0.815	0.800	0.810	0.810	69,800
2025-03-05	0.790	0.810	0.790	0.795	0.795	250,100
2025-03-04	0.805	0.805	0.790	0.790	0.790	482,900
2025-03-03	0.810	0.815	0.800	0.800	0.800	442,000
2025-02-28	0.780	0.840	0.780	0.790	0.790	1,386,700
2025-02-27	0.720	0.745	0.720	0.745	0.745	251,200
2025-02-26	0.720	0.730	0.710	0.720	0.720	67,700
2025-02-25	0.715	0.715	0.710	0.715	0.715	100,300
2025-02-24	0.715	0.715	0.710	0.710	0.710	85,000
2025-02-21	0.705	0.715	0.700	0.700	0.700	94,800
2025-02-20	0.730	0.730	0.720	0.720	0.720	9,100
2025-02-19	0.720	0.720	0.705	0.720	0.720	60,000

← NewerPage 7 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.