Texchem Resources Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.77	0.77	0.76	0.77	0.77	-	73,600
Mar 26, 2026	0.77	0.77	0.76	0.77	0.77	4.08%	27,500
Mar 24, 2026	0.73	0.74	0.72	0.74	0.74	2.80%	20,100
Mar 19, 2026	0.73	0.73	0.72	0.72	0.72	-1.38%	64,500
Mar 18, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	11,000
Mar 17, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	21,300
Mar 16, 2026	0.73	0.73	0.73	0.73	0.73	-	6,000
Mar 13, 2026	0.73	0.73	0.73	0.73	0.73	1.40%	22,500
Mar 11, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	35,000
Mar 10, 2026	0.70	0.72	0.70	0.72	0.72	1.41%	44,000
Mar 9, 2026	0.74	0.74	0.70	0.71	0.71	-3.40%	146,300
Mar 6, 2026	0.74	0.74	0.74	0.74	0.74	-	28,400
Mar 5, 2026	0.73	0.74	0.73	0.74	0.74	1.38%	7,400
Mar 4, 2026	0.75	0.75	0.73	0.73	0.73	-3.33%	48,800
Mar 3, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	96,700
Mar 2, 2026	0.76	0.76	0.75	0.76	0.76	-3.21%	168,200
Feb 27, 2026	0.80	0.80	0.76	0.78	0.78	-3.70%	182,800
Feb 26, 2026	0.83	0.83	0.80	0.81	0.81	-7.95%	303,400
Feb 24, 2026	0.88	0.88	0.84	0.88	0.88	-	20,200
Feb 23, 2026	0.84	0.88	0.84	0.88	0.88	4.76%	6,000
Feb 20, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	24,400
Feb 19, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	15,000
Feb 13, 2026	0.84	0.84	0.84	0.84	0.84	-	14,000
Feb 12, 2026	0.84	0.84	0.84	0.84	0.84	-	1,100
Feb 11, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	30,600
Feb 10, 2026	0.85	0.86	0.85	0.85	0.85	-1.16%	15,300
Feb 9, 2026	0.86	0.86	0.86	0.86	0.86	-2.27%	12,300
Feb 6, 2026	0.86	0.88	0.85	0.88	0.88	1.15%	48,100
Feb 5, 2026	0.89	0.89	0.87	0.87	0.87	-3.33%	165,000
Feb 4, 2026	0.89	0.91	0.89	0.90	0.90	0.56%	114,700
Feb 3, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	5,600
Jan 30, 2026	0.90	0.91	0.90	0.91	0.91	-	28,000
Jan 29, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	149,900
Jan 28, 2026	0.92	0.92	0.91	0.92	0.92	0.55%	84,600
Jan 27, 2026	0.88	0.93	0.88	0.91	0.91	4.60%	247,700
Jan 26, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	67,000
Jan 23, 2026	0.84	0.89	0.84	0.88	0.88	5.42%	372,100
Jan 22, 2026	0.84	0.84	0.83	0.83	0.83	-	62,000
Jan 21, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	85,500
Jan 20, 2026	0.83	0.83	0.82	0.83	0.83	-	27,700
Jan 19, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	99,200
Jan 16, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	27,000
Jan 15, 2026	0.83	0.83	0.83	0.83	0.83	-	14,000
Jan 14, 2026	0.82	0.83	0.82	0.83	0.83	1.23%	157,900
Jan 13, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	56,700
Jan 12, 2026	0.81	0.82	0.81	0.82	0.82	1.86%	77,300
Jan 9, 2026	0.80	0.81	0.80	0.81	0.81	1.26%	27,000
Jan 8, 2026	0.81	0.81	0.80	0.80	0.80	-1.85%	70,200
Jan 7, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	50,000
Jan 6, 2026	0.80	0.82	0.80	0.81	0.81	0.63%	137,800