Texchem Resources Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.76	0.77	0.76	0.77	0.77	-0.65%	6,500
May 8, 2026	0.78	0.78	0.77	0.77	0.77	-1.91%	40,000
May 7, 2026	0.78	0.79	0.78	0.79	0.79	1.29%	15,000
May 6, 2026	0.78	0.78	0.77	0.78	0.78	-	146,200
May 5, 2026	0.78	0.78	0.78	0.78	0.78	-	25,800
May 4, 2026	0.80	0.80	0.78	0.78	0.78	4.73%	70,800
Apr 30, 2026	0.74	0.77	0.74	0.74	0.74	0.68%	7,200
Apr 29, 2026	0.74	0.74	0.74	0.74	0.74	-4.55%	1,000
Apr 28, 2026	0.77	0.78	0.76	0.77	0.77	-	13,400
Apr 27, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	1,000
Apr 24, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	3,500
Apr 23, 2026	0.76	0.77	0.76	0.77	0.77	-1.28%	32,700
Apr 22, 2026	0.78	0.78	0.78	0.78	0.78	-	4,000
Apr 21, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	24,800
Apr 20, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	22,200
Apr 17, 2026	0.77	0.77	0.77	0.77	0.77	0.66%	18,700
Apr 16, 2026	0.76	0.76	0.76	0.76	0.76	-	27,500
Apr 15, 2026	0.77	0.77	0.76	0.76	0.76	-	13,400
Apr 14, 2026	0.76	0.76	0.76	0.76	0.76	-	20,000
Apr 13, 2026	0.76	0.76	0.76	0.76	0.76	-	49,100
Apr 10, 2026	0.76	0.76	0.76	0.76	0.76	-	1,000
Apr 9, 2026	0.76	0.76	0.76	0.76	0.76	-1.94%	16,600
Apr 8, 2026	0.76	0.78	0.76	0.78	0.78	1.31%	3,200
Apr 7, 2026	0.77	0.78	0.76	0.77	0.77	-1.29%	9,300
Apr 6, 2026	0.78	0.78	0.78	0.78	0.78	-	100
Apr 3, 2026	0.77	0.78	0.77	0.78	0.78	-	10,000
Apr 2, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	15,900
Mar 31, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	4,800
Mar 30, 2026	0.77	0.77	0.76	0.77	0.77	-	76,600
Mar 27, 2026	0.77	0.77	0.76	0.77	0.77	-	73,600
Mar 26, 2026	0.77	0.77	0.76	0.77	0.77	4.08%	27,500
Mar 24, 2026	0.73	0.74	0.72	0.74	0.74	2.80%	20,100
Mar 19, 2026	0.73	0.73	0.72	0.72	0.72	-1.38%	64,500
Mar 18, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	11,000
Mar 17, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	21,300
Mar 16, 2026	0.73	0.73	0.73	0.73	0.73	-	6,000
Mar 13, 2026	0.73	0.73	0.73	0.73	0.73	1.40%	22,500
Mar 11, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	35,000
Mar 10, 2026	0.70	0.72	0.70	0.72	0.72	1.41%	44,000
Mar 9, 2026	0.74	0.74	0.70	0.71	0.71	-3.40%	146,300
Mar 6, 2026	0.74	0.74	0.74	0.74	0.74	-	28,400
Mar 5, 2026	0.73	0.74	0.73	0.74	0.74	1.38%	7,400
Mar 4, 2026	0.75	0.75	0.73	0.73	0.73	-3.33%	48,800
Mar 3, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	96,700
Mar 2, 2026	0.76	0.76	0.75	0.76	0.76	-3.21%	168,200
Feb 27, 2026	0.80	0.80	0.76	0.78	0.78	-3.70%	182,800
Feb 26, 2026	0.83	0.83	0.80	0.81	0.81	-7.95%	303,400
Feb 24, 2026	0.88	0.88	0.84	0.88	0.88	-	20,200
Feb 23, 2026	0.84	0.88	0.84	0.88	0.88	4.76%	6,000
Feb 20, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	24,400