Texchem Resources Bhd (KLSE:TEXCHEM)
Malaysia · Delayed Price · Currency is MYR 1.080
0.00 (0.00%)
At close: Aug 21, 2026
Texchem Resources Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 299,400 |
| Aug 20, 2026 | 1.02 | 1.11 | 1.02 | 1.08 | 1.08 | 6.93% | 1,002,700 |
| Aug 19, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 144,000 |
| Aug 18, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 135,600 |
| Aug 17, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 839,000 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 218,500 |
| Aug 13, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 4.95% | 373,300 |
| Aug 12, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 375,300 |
| Aug 11, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -4.67% | 537,500 |
| Aug 10, 2026 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | 0.94% | 357,500 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 688,600 |
| Aug 6, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 392,100 |
| Aug 5, 2026 | 1.08 | 1.14 | 1.06 | 1.12 | 1.12 | 4.67% | 1,412,200 |
| Aug 4, 2026 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | - | 768,200 |
| Aug 3, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 8.08% | 2,106,800 |
| Jul 31, 2026 | 0.88 | 1.02 | 0.88 | 0.99 | 0.99 | 32.89% | 3,936,700 |
| Jul 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 7,000 |
| Jul 29, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 8,000 |
| Jul 28, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | 20,700 |
| Jul 27, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 5,000 |
| Jul 24, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.66% | 60,000 |
| Jul 23, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.31% | 1,000 |
| Jul 22, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.68% | 88,000 |
| Jul 21, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -2.61% | 11,500 |
| Jul 20, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.68% | 5,800 |
| Jul 17, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 11,000 |
| Jul 15, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 5,500 |
| Jul 14, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | 21,600 |
| Jul 13, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.66% | 30,500 |
| Jul 9, 2026 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.95% | 11,500 |
| Jul 8, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | 10,000 |
| Jul 7, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 10,000 |
| Jul 6, 2026 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 1.97% | 13,000 |
| Jul 3, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 10,000 |
| Jul 2, 2026 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 15,300 |
| Jul 1, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 2,000 |
| Jun 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 9,000 |
| Jun 29, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.96% | 4,000 |
| Jun 26, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.92% | 25,000 |
| Jun 25, 2026 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.96% | 19,000 |
| Jun 24, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.92% | 2,000 |
| Jun 23, 2026 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | - | 79,800 |
| Jun 22, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | 91,200 |
| Jun 19, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 10,000 |
| Jun 18, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 15,000 |
| Jun 16, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 38,500 |
| Jun 15, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | 1,400 |
| Jun 12, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 2,000 |
| Jun 11, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | 5,000 |
| Jun 10, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | 15,000 |