Texchem Resources Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.71	0.72	0.71	0.72	0.72	-	1,100
Aug 28, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	16,700
Aug 27, 2025	0.71	0.72	0.70	0.72	0.72	0.70%	42,800
Aug 26, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	70,300
Aug 25, 2025	0.72	0.72	0.71	0.71	0.71	0.71%	26,400
Aug 22, 2025	0.71	0.71	0.71	0.71	0.71	-1.40%	52,900
Aug 21, 2025	0.72	0.72	0.71	0.72	0.72	0.70%	25,100
Aug 20, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	3,100
Aug 19, 2025	0.71	0.72	0.71	0.72	0.72	1.42%	16,100
Aug 18, 2025	0.72	0.72	0.71	0.71	0.71	-2.08%	58,000
Aug 14, 2025	0.72	0.73	0.72	0.72	0.72	-	22,500
Aug 13, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	25,100
Aug 12, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	52,000
Aug 11, 2025	0.71	0.71	0.71	0.71	0.71	-	44,000
Aug 8, 2025	0.71	0.71	0.71	0.71	0.71	-	26,700
Aug 7, 2025	0.71	0.71	0.71	0.71	0.71	-	25,200
Aug 6, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	29,100
Aug 5, 2025	0.71	0.72	0.71	0.72	0.72	2.13%	254,800
Aug 4, 2025	0.72	0.72	0.71	0.71	0.71	-1.40%	50,300
Aug 1, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	32,000
Jul 31, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	21,800
Jul 30, 2025	0.71	0.72	0.71	0.72	0.72	-0.69%	104,600
Jul 29, 2025	0.72	0.73	0.71	0.72	0.72	-	38,000
Jul 28, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	5,100
Jul 25, 2025	0.74	0.74	0.71	0.73	0.73	-1.36%	54,200
Jul 24, 2025	0.73	0.74	0.70	0.74	0.74	-	16,500
Jul 21, 2025	0.74	0.74	0.70	0.74	0.74	-	8,800
Jul 17, 2025	0.74	0.74	0.71	0.74	0.74	2.08%	1,200
Jul 16, 2025	0.72	0.72	0.70	0.72	0.72	-	35,200
Jul 15, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	4,200
Jul 14, 2025	0.73	0.73	0.71	0.72	0.72	-2.05%	68,500
Jul 11, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	7,400
Jul 10, 2025	0.75	0.75	0.73	0.74	0.74	-1.34%	14,000
Jul 9, 2025	0.74	0.75	0.73	0.75	0.75	-	15,200
Jul 7, 2025	0.74	0.75	0.74	0.75	0.75	-	10,700
Jul 4, 2025	0.72	0.75	0.72	0.75	0.75	-	5,800
Jul 3, 2025	0.73	0.75	0.72	0.75	0.75	-0.67%	14,300
Jul 2, 2025	0.74	0.75	0.71	0.75	0.75	-	9,300
Jul 1, 2025	0.73	0.75	0.73	0.75	0.75	1.35%	9,000
Jun 26, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	4,200
Jun 25, 2025	0.75	0.75	0.75	0.75	0.75	4.17%	100
Jun 24, 2025	0.74	0.74	0.70	0.72	0.72	-2.70%	7,900
Jun 23, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	7,500
Jun 20, 2025	0.72	0.75	0.72	0.75	0.75	-	200
Jun 18, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	14,000
Jun 16, 2025	0.70	0.76	0.70	0.76	0.76	-	1,100
Jun 13, 2025	0.73	0.76	0.73	0.76	0.76	1.33%	3,100
Jun 12, 2025	0.75	0.75	0.75	0.75	0.75	-	4,000
Jun 11, 2025	0.75	0.75	0.75	0.75	0.75	-	4,000
Jun 9, 2025	0.75	0.75	0.73	0.75	0.75	-	2,000