Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.775	0.775	0.770	0.770	0.770	40,000
2026-05-07	0.780	0.785	0.780	0.785	0.785	15,000
2026-05-06	0.775	0.775	0.770	0.775	0.775	146,200
2026-05-05	0.780	0.780	0.775	0.775	0.775	25,800
2026-05-04	0.800	0.800	0.775	0.775	0.775	70,800
2026-05-01	0.740	0.740	0.740	0.740	0.740	0
2026-04-30	0.740	0.770	0.740	0.740	0.740	7,200
2026-04-29	0.735	0.735	0.735	0.735	0.735	1,000
2026-04-28	0.770	0.780	0.760	0.770	0.770	13,400
2026-04-27	0.770	0.770	0.770	0.770	0.770	1,000
2026-04-24	0.780	0.780	0.775	0.775	0.775	3,500
2026-04-23	0.760	0.770	0.760	0.770	0.770	32,700
2026-04-22	0.780	0.780	0.780	0.780	0.780	4,000
2026-04-21	0.780	0.780	0.780	0.780	0.780	24,800
2026-04-20	0.770	0.770	0.770	0.770	0.770	22,200
2026-04-17	0.765	0.770	0.765	0.765	0.765	18,700
2026-04-16	0.760	0.760	0.760	0.760	0.760	27,500
2026-04-15	0.765	0.765	0.760	0.760	0.760	13,400
2026-04-14	0.760	0.760	0.760	0.760	0.760	20,000
2026-04-13	0.760	0.760	0.755	0.760	0.760	49,100
2026-04-10	0.760	0.760	0.760	0.760	0.760	1,000
2026-04-09	0.760	0.760	0.760	0.760	0.760	16,600
2026-04-08	0.755	0.775	0.755	0.775	0.775	3,200
2026-04-07	0.765	0.775	0.755	0.765	0.765	9,300
2026-04-06	0.775	0.775	0.775	0.775	0.775	100
2026-04-03	0.765	0.775	0.765	0.775	0.775	10,000
2026-04-02	0.770	0.775	0.765	0.775	0.775	15,900
2026-04-01	0.770	0.770	0.770	0.770	0.770	0
2026-03-31	0.770	0.770	0.770	0.770	0.770	4,800
2026-03-30	0.765	0.765	0.760	0.765	0.765	76,600
2026-03-27	0.765	0.770	0.760	0.765	0.765	73,600
2026-03-26	0.765	0.765	0.760	0.765	0.765	27,500
2026-03-25	0.735	0.735	0.735	0.735	0.735	0
2026-03-24	0.725	0.735	0.720	0.735	0.735	20,100
2026-03-20	0.715	0.715	0.715	0.715	0.715	0
2026-03-19	0.725	0.725	0.715	0.715	0.715	64,500
2026-03-18	0.725	0.725	0.725	0.725	0.725	11,000
2026-03-17	0.720	0.720	0.705	0.720	0.720	21,300
2026-03-16	0.725	0.725	0.725	0.725	0.725	6,000
2026-03-13	0.725	0.725	0.725	0.725	0.725	22,500
2026-03-12	0.715	0.715	0.715	0.715	0.715	0
2026-03-11	0.725	0.725	0.715	0.715	0.715	35,000
2026-03-10	0.700	0.720	0.700	0.720	0.720	44,000
2026-03-09	0.740	0.740	0.700	0.710	0.710	146,300
2026-03-06	0.735	0.735	0.735	0.735	0.735	28,400
2026-03-05	0.725	0.735	0.725	0.735	0.735	7,400
2026-03-04	0.745	0.745	0.725	0.725	0.725	48,800
2026-03-03	0.750	0.750	0.745	0.750	0.750	96,700
2026-03-02	0.755	0.760	0.750	0.755	0.755	168,200
2026-02-27	0.800	0.800	0.755	0.780	0.780	182,800
2026-02-26	0.830	0.830	0.795	0.810	0.810	303,400
2026-02-25	0.880	0.880	0.880	0.880	0.880	0
2026-02-24	0.875	0.880	0.840	0.880	0.880	20,200
2026-02-23	0.840	0.880	0.840	0.880	0.880	6,000
2026-02-20	0.840	0.840	0.840	0.840	0.840	24,400
2026-02-19	0.835	0.835	0.835	0.835	0.835	15,000
2026-02-16	0.840	0.840	0.840	0.840	0.840	0
2026-02-13	0.840	0.840	0.840	0.840	0.840	14,000
2026-02-12	0.840	0.840	0.840	0.840	0.840	1,100
2026-02-11	0.850	0.850	0.840	0.840	0.840	30,600

← NewerPage 3 of 5 · 258 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.