Texchem Resources Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	66,900
Jan 2, 2026	0.80	0.80	0.80	0.80	0.80	3.25%	500
Dec 31, 2025	0.79	0.79	0.77	0.77	0.77	-3.14%	37,900
Dec 30, 2025	0.78	0.80	0.77	0.80	0.80	-	18,000
Dec 29, 2025	0.78	0.80	0.76	0.80	0.80	0.63%	91,600
Dec 26, 2025	0.78	0.79	0.77	0.79	0.79	1.94%	148,300
Dec 24, 2025	0.77	0.78	0.77	0.78	0.78	0.65%	16,300
Dec 23, 2025	0.78	0.78	0.77	0.77	0.77	-0.65%	89,100
Dec 22, 2025	0.78	0.78	0.77	0.78	0.78	-0.64%	115,000
Dec 19, 2025	0.80	0.80	0.78	0.78	0.78	-1.27%	574,500
Dec 18, 2025	0.79	0.79	0.79	0.79	0.79	-	27,200
Dec 17, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	102,700
Dec 16, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	52,300
Dec 15, 2025	0.77	0.81	0.77	0.81	0.81	2.53%	167,200
Dec 12, 2025	0.78	0.79	0.78	0.79	0.79	1.94%	89,100
Dec 11, 2025	0.78	0.78	0.77	0.78	0.78	0.65%	20,900
Dec 10, 2025	0.77	0.78	0.77	0.77	0.77	0.65%	57,500
Dec 9, 2025	0.77	0.77	0.76	0.77	0.77	-	25,200
Dec 8, 2025	0.77	0.77	0.76	0.77	0.77	-	54,200
Dec 5, 2025	0.76	0.77	0.76	0.77	0.77	-	49,800
Dec 4, 2025	0.75	0.77	0.75	0.77	0.77	3.38%	184,900
Dec 3, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	57,900
Dec 2, 2025	0.73	0.73	0.73	0.73	0.73	-	26,000
Dec 1, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	36,100
Nov 28, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	5,100
Nov 27, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	5,900
Nov 26, 2025	0.74	0.74	0.71	0.71	0.71	-4.05%	173,800
Nov 25, 2025	0.74	0.74	0.74	0.74	0.74	-	7,400
Nov 24, 2025	0.74	0.74	0.74	0.74	0.74	-	4,000
Nov 21, 2025	0.74	0.74	0.74	0.74	0.74	-	42,000
Nov 20, 2025	0.74	0.74	0.74	0.74	0.74	-	13,500
Nov 19, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	62,000
Nov 18, 2025	0.75	0.75	0.75	0.75	0.75	-	22,200
Nov 17, 2025	0.75	0.75	0.75	0.75	0.75	-	41,000
Nov 14, 2025	0.75	0.75	0.75	0.75	0.75	-	2,500
Nov 13, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	31,200