Texchem Resources Bhd (KLSE:TEXCHEM)
Malaysia · Delayed Price · Currency is MYR 0.8700
-0.0250 (-2.79%)
At close: Oct 23, 2026
Texchem Resources Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | -2.79% | 62,400 |
| Oct 22, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -0.56% | 23,900 |
| Oct 21, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | - | 29,100 |
| Oct 20, 2026 | 0.89 | 0.90 | 0.85 | 0.90 | 0.90 | 1.12% | 120,400 |
| Oct 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 100 |
| Oct 16, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -1.66% | 2,600 |
| Oct 15, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 2,100 |
| Oct 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 24,100 |
| Oct 13, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 4,000 |
| Oct 12, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 100 |
| Oct 9, 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | - | 140,300 |
| Oct 8, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 60,000 |
| Oct 7, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 74,400 |
| Oct 6, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | - | 33,000 |
| Oct 5, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 12,700 |
| Oct 2, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 52,100 |
| Oct 1, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 13,400 |
| Sep 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 100 |
| Sep 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 10,300 |
| Sep 28, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | - | 113,800 |
| Sep 25, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 117,600 |
| Sep 24, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.60% | 100,000 |
| Sep 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | 5,100 |
| Sep 22, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | 1.08% | 43,000 |
| Sep 21, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 20,000 |
| Sep 18, 2026 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | - | 37,600 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -4.57% | 256,400 |
| Sep 15, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.50% | 334,900 |
| Sep 14, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 57,000 |
| Sep 11, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 109,000 |
| Sep 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | 63,600 |
| Sep 9, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 58,500 |
| Sep 8, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 168,800 |
| Sep 7, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 54,700 |
| Sep 4, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 137,500 |
| Sep 3, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 62,900 |
| Sep 2, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 214,100 |
| Sep 1, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -4.59% | 386,600 |
| Aug 28, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 339,500 |
| Aug 27, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 517,900 |
| Aug 26, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 1.85% | 383,900 |
| Aug 24, 2026 | 1.08 | 1.13 | 1.08 | 1.08 | 1.08 | - | 552,000 |
| 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 |