Texchem Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.850	0.855	0.850	0.850	0.850	15,300
2026-02-09	0.860	0.860	0.860	0.860	0.860	12,300
2026-02-06	0.860	0.880	0.850	0.880	0.880	48,100
2026-02-05	0.890	0.890	0.870	0.870	0.870	165,000
2026-02-04	0.890	0.905	0.890	0.900	0.900	114,700
2026-02-03	0.895	0.895	0.895	0.895	0.895	5,600
2026-01-30	0.900	0.905	0.895	0.905	0.905	28,000
2026-01-29	0.915	0.915	0.900	0.905	0.905	149,900
2026-01-28	0.915	0.920	0.905	0.915	0.915	84,600
2026-01-27	0.875	0.925	0.875	0.910	0.910	247,700
2026-01-26	0.870	0.880	0.870	0.870	0.870	67,000
2026-01-23	0.835	0.885	0.835	0.875	0.875	372,100
2026-01-22	0.835	0.835	0.830	0.830	0.830	62,000
2026-01-21	0.825	0.830	0.825	0.830	0.830	85,500
2026-01-20	0.825	0.825	0.820	0.825	0.825	27,700
2026-01-19	0.830	0.830	0.830	0.830	0.830	99,200
2026-01-16	0.830	0.830	0.825	0.830	0.830	27,000
2026-01-15	0.825	0.825	0.825	0.825	0.825	14,000
2026-01-14	0.815	0.830	0.815	0.825	0.825	157,900
2026-01-13	0.820	0.820	0.815	0.815	0.815	56,700
2026-01-12	0.810	0.820	0.810	0.820	0.820	77,300
2026-01-09	0.795	0.805	0.795	0.805	0.805	27,000
2026-01-08	0.810	0.810	0.795	0.795	0.795	70,200
2026-01-07	0.810	0.810	0.810	0.810	0.810	50,000
2026-01-06	0.800	0.815	0.800	0.805	0.805	137,800
2026-01-05	0.795	0.800	0.795	0.800	0.800	66,900
2026-01-02	0.795	0.795	0.795	0.795	0.795	500
2026-01-01	0.770	0.770	0.770	0.770	0.770	0
2025-12-31	0.785	0.785	0.770	0.770	0.770	37,900
2025-12-30	0.775	0.795	0.765	0.795	0.795	18,000
2025-12-29	0.775	0.795	0.760	0.795	0.795	91,600
2025-12-26	0.780	0.790	0.765	0.790	0.790	148,300
2025-12-25	0.775	0.775	0.775	0.775	0.775	0
2025-12-24	0.765	0.775	0.765	0.775	0.775	16,300
2025-12-23	0.775	0.775	0.770	0.770	0.770	89,100
2025-12-22	0.775	0.775	0.770	0.775	0.775	115,000
2025-12-19	0.795	0.795	0.775	0.780	0.780	574,500
2025-12-18	0.790	0.790	0.790	0.790	0.790	27,200
2025-12-17	0.795	0.795	0.790	0.790	0.790	102,700
2025-12-16	0.810	0.810	0.800	0.800	0.800	52,300
2025-12-15	0.770	0.810	0.770	0.810	0.810	167,200
2025-12-12	0.775	0.790	0.775	0.790	0.790	89,100
2025-12-11	0.775	0.775	0.770	0.775	0.775	20,900
2025-12-10	0.770	0.775	0.765	0.770	0.770	57,500
2025-12-09	0.765	0.765	0.760	0.765	0.765	25,200
2025-12-08	0.765	0.765	0.760	0.765	0.765	54,200
2025-12-05	0.760	0.765	0.760	0.765	0.765	49,800
2025-12-04	0.745	0.765	0.745	0.765	0.765	184,900
2025-12-03	0.735	0.740	0.735	0.740	0.740	57,900
2025-12-02	0.730	0.730	0.725	0.730	0.730	26,000
2025-12-01	0.720	0.730	0.720	0.730	0.730	36,100
2025-11-28	0.720	0.725	0.720	0.725	0.725	5,100
2025-11-27	0.715	0.715	0.715	0.715	0.715	5,900
2025-11-26	0.740	0.740	0.710	0.710	0.710	173,800
2025-11-25	0.740	0.740	0.740	0.740	0.740	7,400
2025-11-24	0.740	0.740	0.740	0.740	0.740	4,000
2025-11-21	0.740	0.740	0.735	0.740	0.740	42,000
2025-11-20	0.740	0.740	0.740	0.740	0.740	13,500
2025-11-19	0.745	0.745	0.740	0.740	0.740	62,000
2025-11-18	0.750	0.750	0.750	0.750	0.750	22,200

← NewerPage 4 of 21 · 1,237 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.