Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.730	0.745	0.720	0.730	0.730	50,200
2025-02-17	0.720	0.750	0.720	0.750	0.750	15,900
2025-02-14	0.730	0.730	0.720	0.720	0.720	13,000
2025-02-13	0.730	0.745	0.725	0.725	0.725	19,700
2025-02-12	0.750	0.750	0.730	0.745	0.745	1,500
2025-02-10	0.735	0.750	0.730	0.750	0.750	14,100
2025-02-07	0.730	0.735	0.730	0.735	0.735	9,000
2025-02-06	0.735	0.735	0.735	0.735	0.735	13,200
2025-02-05	0.740	0.740	0.740	0.740	0.740	5,000
2025-02-04	0.740	0.750	0.725	0.750	0.750	20,100
2025-02-03	0.750	0.750	0.740	0.740	0.740	25,100
2025-01-31	0.750	0.750	0.750	0.750	0.750	1,000
2025-01-28	0.735	0.755	0.735	0.755	0.755	18,100
2025-01-27	0.735	0.740	0.730	0.730	0.730	16,800
2025-01-23	0.755	0.755	0.735	0.740	0.740	21,600
2025-01-22	0.735	0.740	0.735	0.740	0.740	31,000
2025-01-21	0.740	0.745	0.735	0.745	0.745	28,300
2025-01-20	0.750	0.750	0.735	0.750	0.750	15,400
2025-01-17	0.725	0.755	0.720	0.750	0.750	20,900
2025-01-16	0.740	0.740	0.735	0.735	0.735	27,600
2025-01-15	0.745	0.745	0.745	0.745	0.745	18,000
2025-01-13	0.765	0.765	0.750	0.750	0.750	50,000
2025-01-10	0.745	0.770	0.740	0.770	0.770	126,500
2025-01-09	0.750	0.750	0.745	0.745	0.745	22,600
2025-01-08	0.745	0.750	0.740	0.750	0.750	61,000
2025-01-07	0.750	0.750	0.745	0.745	0.745	74,000
2025-01-06	0.755	0.755	0.755	0.755	0.755	50,000
2025-01-03	0.745	0.760	0.745	0.755	0.755	137,800
2025-01-02	0.750	0.755	0.745	0.755	0.755	125,100
2024-12-31	0.760	0.760	0.750	0.755	0.755	99,400
2024-12-30	0.760	0.770	0.760	0.760	0.760	93,400
2024-12-27	0.755	0.760	0.755	0.755	0.755	47,500
2024-12-26	0.760	0.760	0.755	0.755	0.755	48,800
2024-12-24	0.770	0.770	0.750	0.750	0.750	60,800
2024-12-23	0.760	0.760	0.755	0.755	0.755	80,000
2024-12-20	0.765	0.765	0.760	0.765	0.765	51,400
2024-12-19	0.765	0.765	0.765	0.765	0.765	33,100
2024-12-18	0.765	0.775	0.765	0.770	0.770	145,200
2024-12-17	0.765	0.770	0.765	0.765	0.765	59,000
2024-12-16	0.765	0.775	0.765	0.770	0.770	91,400
2024-12-13	0.770	0.780	0.760	0.780	0.780	127,200
2024-12-12	0.770	0.790	0.765	0.765	0.765	185,700
2024-12-11	0.770	0.770	0.765	0.770	0.770	112,200
2024-12-10	0.775	0.775	0.765	0.770	0.770	160,200
2024-12-09	0.765	0.775	0.765	0.775	0.775	36,000
2024-12-06	0.765	0.800	0.765	0.775	0.775	189,900
2024-12-05	0.770	0.770	0.765	0.765	0.765	97,700
2024-12-04	0.755	0.770	0.755	0.770	0.770	106,900
2024-12-03	0.770	0.780	0.755	0.775	0.775	244,300
2024-12-02	0.790	0.795	0.780	0.780	0.780	98,000
2024-11-29	0.790	0.820	0.790	0.810	0.810	26,100
2024-11-28	0.800	0.815	0.795	0.800	0.800	89,400
2024-11-27	0.805	0.810	0.800	0.800	0.800	37,400
2024-11-26	0.805	0.830	0.805	0.805	0.805	33,100
2024-11-25	0.810	0.810	0.810	0.810	0.810	35,100
2024-11-22	0.820	0.825	0.815	0.815	0.815	97,900
2024-11-21	0.820	0.825	0.820	0.825	0.825	36,500
2024-11-20	0.820	0.830	0.820	0.830	0.830	40,200
2024-11-19	0.830	0.830	0.825	0.830	0.830	36,200
2024-11-18	0.825	0.825	0.825	0.825	0.825	10,000

← NewerPage 8 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.