Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.880	1.020	0.880	0.990	0.990	3,936,700
2026-07-30	0.745	0.745	0.745	0.745	0.745	7,000
2026-07-29	0.745	0.745	0.745	0.745	0.745	8,000
2026-07-28	0.745	0.750	0.745	0.745	0.745	20,700
2026-07-27	0.750	0.750	0.750	0.750	0.750	5,000
2026-07-24	0.755	0.755	0.750	0.750	0.750	60,000
2026-07-23	0.755	0.755	0.755	0.755	0.755	1,000
2026-07-22	0.765	0.765	0.765	0.765	0.765	88,000
2026-07-21	0.760	0.760	0.745	0.745	0.745	11,500
2026-07-20	0.745	0.765	0.745	0.765	0.765	5,800
2026-07-17	0.745	0.745	0.745	0.745	0.745	11,000
2026-07-16	0.745	0.745	0.745	0.745	0.745	0
2026-07-15	0.750	0.750	0.745	0.745	0.745	5,500
2026-07-14	0.750	0.750	0.745	0.745	0.745	21,600
2026-07-13	0.755	0.755	0.750	0.750	0.750	30,500
2026-07-10	0.755	0.755	0.755	0.755	0.755	0
2026-07-09	0.770	0.770	0.755	0.755	0.755	11,500
2026-07-08	0.770	0.770	0.770	0.770	0.770	10,000
2026-07-07	0.775	0.775	0.775	0.775	0.775	10,000
2026-07-06	0.750	0.775	0.750	0.775	0.775	13,000
2026-07-03	0.760	0.760	0.760	0.760	0.760	10,000
2026-07-02	0.760	0.770	0.760	0.760	0.760	15,300
2026-07-01	0.760	0.760	0.760	0.760	0.760	2,000
2026-06-30	0.750	0.750	0.750	0.750	0.750	9,000
2026-06-29	0.750	0.750	0.750	0.750	0.750	4,000
2026-06-26	0.765	0.765	0.765	0.765	0.765	25,000
2026-06-25	0.765	0.780	0.765	0.780	0.780	19,000
2026-06-24	0.765	0.765	0.765	0.765	0.765	2,000
2026-06-23	0.780	0.780	0.770	0.780	0.780	79,800
2026-06-22	0.780	0.780	0.775	0.780	0.780	91,200
2026-06-19	0.770	0.770	0.770	0.770	0.770	10,000
2026-06-18	0.770	0.770	0.770	0.770	0.770	15,000
2026-06-17	0.770	0.770	0.770	0.770	0.770	0
2026-06-16	0.770	0.770	0.770	0.770	0.770	38,500
2026-06-15	0.770	0.770	0.770	0.770	0.770	1,400
2026-06-12	0.775	0.775	0.775	0.775	0.775	2,000
2026-06-11	0.775	0.775	0.775	0.775	0.775	5,000
2026-06-10	0.770	0.770	0.770	0.770	0.770	15,000
2026-06-09	0.765	0.775	0.765	0.775	0.775	1,400
2026-06-08	0.780	0.780	0.765	0.765	0.765	67,000
2026-06-05	0.790	0.790	0.780	0.780	0.780	89,100
2026-06-04	0.785	0.795	0.785	0.790	0.790	14,900
2026-06-03	0.790	0.795	0.790	0.790	0.790	171,300
2026-06-02	0.785	0.785	0.785	0.785	0.785	0
2026-06-01	0.785	0.785	0.785	0.785	0.785	0
2026-05-29	0.780	0.785	0.780	0.785	0.785	19,300
2026-05-28	0.785	0.785	0.780	0.785	0.785	38,000
2026-05-27	0.785	0.785	0.785	0.785	0.785	0
2026-05-26	0.780	0.785	0.780	0.785	0.785	33,400
2026-05-25	0.785	0.785	0.785	0.785	0.785	66,000
2026-05-22	0.785	0.785	0.785	0.785	0.785	21,000
2026-05-21	0.780	0.785	0.780	0.785	0.785	22,000
2026-05-20	0.785	0.785	0.780	0.785	0.785	56,800
2026-05-19	0.785	0.790	0.785	0.785	0.785	94,600
2026-05-18	0.780	0.785	0.780	0.785	0.785	10,000
2026-05-15	0.775	0.780	0.770	0.780	0.780	38,400
2026-05-14	0.775	0.775	0.765	0.775	0.775	55,000
2026-05-13	0.770	0.775	0.765	0.775	0.775	30,000
2026-05-12	0.765	0.765	0.765	0.765	0.765	18,000
2026-05-11	0.760	0.765	0.760	0.765	0.765	6,500

← NewerPage 2 of 21 · 1,231 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.