Texchem Resources Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	0.77	0.78	0.77	0.78	0.78	1.31%	1,400
Jun 8, 2026	0.78	0.78	0.77	0.77	0.77	-1.92%	67,000
Jun 5, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	89,100
Jun 4, 2026	0.79	0.80	0.79	0.79	0.79	-	14,900
Jun 3, 2026	0.79	0.80	0.79	0.79	0.79	0.64%	171,300
May 29, 2026	0.78	0.79	0.78	0.79	0.79	-	19,300
May 28, 2026	0.79	0.79	0.78	0.79	0.79	-	38,000
May 26, 2026	0.78	0.79	0.78	0.79	0.79	-	33,400
May 25, 2026	0.79	0.79	0.79	0.79	0.79	-	66,000
May 22, 2026	0.79	0.79	0.79	0.79	0.79	-	21,000
May 21, 2026	0.78	0.79	0.78	0.79	0.79	-	22,000
May 20, 2026	0.79	0.79	0.78	0.79	0.79	-	56,800
May 19, 2026	0.79	0.79	0.79	0.79	0.79	-	94,600
May 18, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	10,000
May 15, 2026	0.78	0.78	0.77	0.78	0.78	0.65%	38,400