Texchem Resources Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	15,000
Feb 13, 2026	0.84	0.84	0.84	0.84	0.84	-	14,000
Feb 12, 2026	0.84	0.84	0.84	0.84	0.84	-	1,100
Feb 11, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	30,600
Feb 10, 2026	0.85	0.86	0.85	0.85	0.85	-1.16%	15,300
Feb 9, 2026	0.86	0.86	0.86	0.86	0.86	-2.27%	12,300
Feb 6, 2026	0.86	0.88	0.85	0.88	0.88	1.15%	48,100
Feb 5, 2026	0.89	0.89	0.87	0.87	0.87	-3.33%	165,000
Feb 4, 2026	0.89	0.91	0.89	0.90	0.90	0.56%	114,700
Feb 3, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	5,600
Jan 30, 2026	0.90	0.91	0.90	0.91	0.91	-	28,000
Jan 29, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	149,900
Jan 28, 2026	0.92	0.92	0.91	0.92	0.92	0.55%	84,600
Jan 27, 2026	0.88	0.93	0.88	0.91	0.91	4.60%	247,700
Jan 26, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	67,000
Jan 23, 2026	0.84	0.89	0.84	0.88	0.88	5.42%	372,100
Jan 22, 2026	0.84	0.84	0.83	0.83	0.83	-	62,000
Jan 21, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	85,500
Jan 20, 2026	0.83	0.83	0.82	0.83	0.83	-	27,700
Jan 19, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	99,200
Jan 16, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	27,000
Jan 15, 2026	0.83	0.83	0.83	0.83	0.83	-	14,000
Jan 14, 2026	0.82	0.83	0.82	0.83	0.83	1.23%	157,900
Jan 13, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	56,700
Jan 12, 2026	0.81	0.82	0.81	0.82	0.82	1.86%	77,300
Jan 9, 2026	0.80	0.81	0.80	0.81	0.81	1.26%	27,000
Jan 8, 2026	0.81	0.81	0.80	0.80	0.80	-1.85%	70,200
Jan 7, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	50,000
Jan 6, 2026	0.80	0.82	0.80	0.81	0.81	0.63%	137,800
Jan 5, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	66,900
Jan 2, 2026	0.80	0.80	0.80	0.80	0.80	3.25%	500
Dec 31, 2025	0.79	0.79	0.77	0.77	0.77	-3.14%	37,900
Dec 30, 2025	0.78	0.80	0.77	0.80	0.80	-	18,000
Dec 29, 2025	0.78	0.80	0.76	0.80	0.80	0.63%	91,600
Dec 26, 2025	0.78	0.79	0.77	0.79	0.79	1.94%	148,300
Dec 24, 2025	0.77	0.78	0.77	0.78	0.78	0.65%	16,300
Dec 23, 2025	0.78	0.78	0.77	0.77	0.77	-0.65%	89,100
Dec 22, 2025	0.78	0.78	0.77	0.78	0.78	-0.64%	115,000
Dec 19, 2025	0.80	0.80	0.78	0.78	0.78	-1.27%	574,500
Dec 18, 2025	0.79	0.79	0.79	0.79	0.79	-	27,200
Dec 17, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	102,700
Dec 16, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	52,300
Dec 15, 2025	0.77	0.81	0.77	0.81	0.81	2.53%	167,200
Dec 12, 2025	0.78	0.79	0.78	0.79	0.79	1.94%	89,100
Dec 11, 2025	0.78	0.78	0.77	0.78	0.78	0.65%	20,900
Dec 10, 2025	0.77	0.78	0.77	0.77	0.77	0.65%	57,500
Dec 9, 2025	0.77	0.77	0.76	0.77	0.77	-	25,200
Dec 8, 2025	0.77	0.77	0.76	0.77	0.77	-	54,200
Dec 5, 2025	0.76	0.77	0.76	0.77	0.77	-	49,800
Dec 4, 2025	0.75	0.77	0.75	0.77	0.77	3.38%	184,900
Dec 3, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	57,900
Dec 2, 2025	0.73	0.73	0.73	0.73	0.73	-	26,000
Dec 1, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	36,100
Nov 28, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	5,100
Nov 27, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	5,900
Nov 26, 2025	0.74	0.74	0.71	0.71	0.71	-4.05%	173,800
Nov 25, 2025	0.74	0.74	0.74	0.74	0.74	-	7,400
Nov 24, 2025	0.74	0.74	0.74	0.74	0.74	-	4,000