U.S. markets open in 4 hours 12 minutes

Texchem Resources Bhd (8702.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.6900+0.0400 (+6.15%)
At close: 4:50PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 20210.65000.71000.63500.69000.69001,147,300
Mar 02, 20210.69000.69000.64000.65000.65001,661,400
Mar 01, 20210.73000.73000.68500.69000.69001,160,700
Feb 26, 20210.73000.74000.70500.73000.73002,012,900
Feb 25, 20210.75000.78000.70000.74500.74508,384,800
Feb 24, 20210.70500.70500.67000.68500.68501,187,300
Feb 23, 20210.68000.71000.67500.70500.70502,369,000
Feb 22, 20210.62500.68000.62500.67000.67001,392,100
Feb 19, 20210.61000.62500.61000.62000.6200154,100
Feb 18, 20210.61500.62500.61500.61500.6150169,500
Feb 17, 20210.61000.61500.60500.61000.610033,800
Feb 16, 20210.61000.61000.60000.61000.6100246,500
Feb 15, 20210.62000.62000.60500.60500.6050100,000
Feb 11, 20210.60500.60500.60000.60500.605061,000
Feb 10, 20210.61500.61500.61500.61500.6150-
Feb 09, 20210.62500.62500.61500.61500.615044,500
Feb 08, 20210.63500.64000.62000.62500.6250115,300
Feb 05, 20210.61500.64000.61500.61500.615035,500
Feb 04, 20210.61000.63500.59500.63500.6350432,000
Feb 03, 20210.58000.62500.58000.62500.6250440,300
Feb 02, 20210.58000.59000.58000.58000.580059,400
Jan 29, 20210.58500.59500.58000.59500.595080,600
Jan 27, 20210.58000.60000.58000.60000.600043,000
Jan 26, 20210.62000.62000.58000.58500.5850415,000
Jan 25, 20210.60000.61000.59500.60500.605049,200
Jan 22, 20210.59500.61500.59500.61500.615014,800
Jan 21, 20210.60500.62000.59500.60500.6050243,000
Jan 20, 20210.59500.61000.59000.61000.6100351,700
Jan 19, 20210.59500.60500.59000.59000.590097,000
Jan 18, 20210.62500.62500.59500.60500.6050156,700
Jan 15, 20210.59000.63500.59000.61500.6150792,000
Jan 14, 20210.59000.59500.58500.59000.5900167,700
Jan 13, 20210.58500.60000.58500.59500.5950113,600
Jan 12, 20210.59500.59500.58500.58500.585033,000
Jan 11, 20210.59500.60000.59000.59500.5950158,900
Jan 08, 20210.58000.60500.57500.59500.5950272,400
Jan 07, 20210.59000.59000.57500.58500.5850254,900
Jan 06, 20210.60500.60500.59500.59500.595028,900
Jan 05, 20210.60000.60000.59500.60000.600043,000
Jan 04, 20210.59500.59500.58500.59000.5900127,400
Dec 31, 20200.61000.61000.60000.60500.605065,500
Dec 30, 20200.61000.61500.60000.61500.6150142,200
Dec 29, 20200.61000.61000.60500.60500.605088,100
Dec 28, 20200.60000.61000.60000.61000.610087,400
Dec 24, 20200.60000.61000.60000.61000.610073,500
Dec 23, 20200.61500.61500.60000.61000.610056,600
Dec 22, 20200.59500.61000.59500.61000.6100124,000
Dec 21, 20200.59500.60000.59500.60000.600064,600
Dec 18, 20200.60500.60500.59500.60000.6000102,500
Dec 17, 20200.61000.61500.60000.61500.6150230,100
Dec 16, 20200.61500.62500.61500.61500.6150200,000
Dec 15, 20200.60000.61000.60000.61000.610061,900
Dec 14, 20200.62000.64000.60500.60500.6050162,000
Dec 11, 20200.63000.64000.62000.62000.6200215,700
Dec 10, 20200.64500.64500.63000.63000.630085,600
Dec 09, 20200.65500.65500.64000.64500.6450175,000
Dec 08, 20200.67000.67000.65000.65500.6550268,400
Dec 07, 20200.65000.68500.64500.66000.6600741,500
Dec 04, 20200.67000.67000.64000.64000.6400304,400
Dec 03, 20200.61500.66500.61500.66000.6600766,600
Dec 02, 20200.61500.61500.60500.61500.615034,400
Dec 01, 20200.60500.61000.60500.61000.6100181,300
Nov 30, 20200.60500.61000.60500.60500.6050159,100
Nov 27, 20200.61000.61000.60500.61000.6100197,500
Nov 26, 20200.61500.61500.60500.61500.615081,400
Nov 25, 20200.61000.61500.61000.61500.615079,600
Nov 24, 20200.60500.61500.60500.61000.610098,200
Nov 23, 20200.62000.62500.61500.62000.6200332,200
Nov 20, 20200.61500.62000.60000.61000.6100148,600
Nov 19, 20200.59500.61500.59000.61000.6100128,000
Nov 18, 20200.61000.62000.60000.61000.6100268,000
Nov 17, 20200.62000.62000.56000.60000.6000504,400
Nov 16, 20200.62500.63000.61500.62500.6250317,400
Nov 13, 20200.64000.64000.62000.62500.6250427,000
Nov 12, 20200.64000.65000.64000.64000.6400110,000
Nov 11, 20200.65000.65500.64000.64000.6400148,200
Nov 10, 20200.67000.67000.63500.64500.6450577,400
Nov 09, 20200.68000.68000.67000.67000.6700380,400
Nov 06, 20200.68500.69000.66000.67500.6750547,700
Nov 05, 20200.65500.68000.65500.68000.6800639,600
Nov 04, 20200.65000.68000.64500.65500.6550893,100
Nov 03, 20200.65000.67000.63500.65000.6500913,300
Nov 02, 20200.66000.67500.63000.65000.6500915,800
Oct 30, 20200.74000.74000.65000.68000.68002,933,300
Oct 28, 20200.77000.78000.72000.73500.73509,869,400
Oct 27, 20200.72000.77000.71000.73500.73506,093,700
Oct 26, 20200.72000.76500.68000.71500.715011,101,300
Oct 23, 20200.65000.66500.64000.64000.6400232,000
Oct 22, 20200.68500.68500.65000.65000.6500213,200
Oct 21, 20200.68500.71000.65500.66500.6650330,300
Oct 20, 20200.68500.71500.67500.68500.68501,630,000
Oct 19, 20200.65000.68000.65000.67000.6700429,700
Oct 16, 20200.65000.65000.63000.65000.6500164,300
Oct 15, 20200.65500.68500.64500.65000.6500757,400
Oct 14, 20200.59500.65500.59500.65000.6500881,500
Oct 13, 20200.59000.59500.58500.59500.595071,900
Oct 12, 20200.59000.61000.58500.59500.5950121,900
Oct 09, 20200.60000.60500.58500.59000.590096,700
Oct 08, 20200.58500.59000.58000.59000.590086,900
Oct 07, 20200.59500.60000.58000.58500.5850106,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...