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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 03, 2021	0.6500	0.7100	0.6350	0.6900	0.6900	1,147,300
Mar 02, 2021	0.6900	0.6900	0.6400	0.6500	0.6500	1,661,400
Mar 01, 2021	0.7300	0.7300	0.6850	0.6900	0.6900	1,160,700
Feb 26, 2021	0.7300	0.7400	0.7050	0.7300	0.7300	2,012,900
Feb 25, 2021	0.7500	0.7800	0.7000	0.7450	0.7450	8,384,800
Feb 24, 2021	0.7050	0.7050	0.6700	0.6850	0.6850	1,187,300
Feb 23, 2021	0.6800	0.7100	0.6750	0.7050	0.7050	2,369,000
Feb 22, 2021	0.6250	0.6800	0.6250	0.6700	0.6700	1,392,100
Feb 19, 2021	0.6100	0.6250	0.6100	0.6200	0.6200	154,100
Feb 18, 2021	0.6150	0.6250	0.6150	0.6150	0.6150	169,500
Feb 17, 2021	0.6100	0.6150	0.6050	0.6100	0.6100	33,800
Feb 16, 2021	0.6100	0.6100	0.6000	0.6100	0.6100	246,500
Feb 15, 2021	0.6200	0.6200	0.6050	0.6050	0.6050	100,000
Feb 11, 2021	0.6050	0.6050	0.6000	0.6050	0.6050	61,000
Feb 10, 2021	0.6150	0.6150	0.6150	0.6150	0.6150	-
Feb 09, 2021	0.6250	0.6250	0.6150	0.6150	0.6150	44,500
Feb 08, 2021	0.6350	0.6400	0.6200	0.6250	0.6250	115,300
Feb 05, 2021	0.6150	0.6400	0.6150	0.6150	0.6150	35,500
Feb 04, 2021	0.6100	0.6350	0.5950	0.6350	0.6350	432,000
Feb 03, 2021	0.5800	0.6250	0.5800	0.6250	0.6250	440,300
Feb 02, 2021	0.5800	0.5900	0.5800	0.5800	0.5800	59,400
Jan 29, 2021	0.5850	0.5950	0.5800	0.5950	0.5950	80,600
Jan 27, 2021	0.5800	0.6000	0.5800	0.6000	0.6000	43,000
Jan 26, 2021	0.6200	0.6200	0.5800	0.5850	0.5850	415,000
Jan 25, 2021	0.6000	0.6100	0.5950	0.6050	0.6050	49,200
Jan 22, 2021	0.5950	0.6150	0.5950	0.6150	0.6150	14,800
Jan 21, 2021	0.6050	0.6200	0.5950	0.6050	0.6050	243,000
Jan 20, 2021	0.5950	0.6100	0.5900	0.6100	0.6100	351,700
Jan 19, 2021	0.5950	0.6050	0.5900	0.5900	0.5900	97,000
Jan 18, 2021	0.6250	0.6250	0.5950	0.6050	0.6050	156,700
Jan 15, 2021	0.5900	0.6350	0.5900	0.6150	0.6150	792,000
Jan 14, 2021	0.5900	0.5950	0.5850	0.5900	0.5900	167,700
Jan 13, 2021	0.5850	0.6000	0.5850	0.5950	0.5950	113,600
Jan 12, 2021	0.5950	0.5950	0.5850	0.5850	0.5850	33,000
Jan 11, 2021	0.5950	0.6000	0.5900	0.5950	0.5950	158,900
Jan 08, 2021	0.5800	0.6050	0.5750	0.5950	0.5950	272,400
Jan 07, 2021	0.5900	0.5900	0.5750	0.5850	0.5850	254,900
Jan 06, 2021	0.6050	0.6050	0.5950	0.5950	0.5950	28,900
Jan 05, 2021	0.6000	0.6000	0.5950	0.6000	0.6000	43,000
Jan 04, 2021	0.5950	0.5950	0.5850	0.5900	0.5900	127,400
Dec 31, 2020	0.6100	0.6100	0.6000	0.6050	0.6050	65,500
Dec 30, 2020	0.6100	0.6150	0.6000	0.6150	0.6150	142,200
Dec 29, 2020	0.6100	0.6100	0.6050	0.6050	0.6050	88,100
Dec 28, 2020	0.6000	0.6100	0.6000	0.6100	0.6100	87,400
Dec 24, 2020	0.6000	0.6100	0.6000	0.6100	0.6100	73,500
Dec 23, 2020	0.6150	0.6150	0.6000	0.6100	0.6100	56,600
Dec 22, 2020	0.5950	0.6100	0.5950	0.6100	0.6100	124,000
Dec 21, 2020	0.5950	0.6000	0.5950	0.6000	0.6000	64,600
Dec 18, 2020	0.6050	0.6050	0.5950	0.6000	0.6000	102,500
Dec 17, 2020	0.6100	0.6150	0.6000	0.6150	0.6150	230,100
Dec 16, 2020	0.6150	0.6250	0.6150	0.6150	0.6150	200,000
Dec 15, 2020	0.6000	0.6100	0.6000	0.6100	0.6100	61,900
Dec 14, 2020	0.6200	0.6400	0.6050	0.6050	0.6050	162,000
Dec 11, 2020	0.6300	0.6400	0.6200	0.6200	0.6200	215,700
Dec 10, 2020	0.6450	0.6450	0.6300	0.6300	0.6300	85,600
Dec 09, 2020	0.6550	0.6550	0.6400	0.6450	0.6450	175,000
Dec 08, 2020	0.6700	0.6700	0.6500	0.6550	0.6550	268,400
Dec 07, 2020	0.6500	0.6850	0.6450	0.6600	0.6600	741,500
Dec 04, 2020	0.6700	0.6700	0.6400	0.6400	0.6400	304,400
Dec 03, 2020	0.6150	0.6650	0.6150	0.6600	0.6600	766,600
Dec 02, 2020	0.6150	0.6150	0.6050	0.6150	0.6150	34,400
Dec 01, 2020	0.6050	0.6100	0.6050	0.6100	0.6100	181,300
Nov 30, 2020	0.6050	0.6100	0.6050	0.6050	0.6050	159,100
Nov 27, 2020	0.6100	0.6100	0.6050	0.6100	0.6100	197,500
Nov 26, 2020	0.6150	0.6150	0.6050	0.6150	0.6150	81,400
Nov 25, 2020	0.6100	0.6150	0.6100	0.6150	0.6150	79,600
Nov 24, 2020	0.6050	0.6150	0.6050	0.6100	0.6100	98,200
Nov 23, 2020	0.6200	0.6250	0.6150	0.6200	0.6200	332,200
Nov 20, 2020	0.6150	0.6200	0.6000	0.6100	0.6100	148,600
Nov 19, 2020	0.5950	0.6150	0.5900	0.6100	0.6100	128,000
Nov 18, 2020	0.6100	0.6200	0.6000	0.6100	0.6100	268,000
Nov 17, 2020	0.6200	0.6200	0.5600	0.6000	0.6000	504,400
Nov 16, 2020	0.6250	0.6300	0.6150	0.6250	0.6250	317,400
Nov 13, 2020	0.6400	0.6400	0.6200	0.6250	0.6250	427,000
Nov 12, 2020	0.6400	0.6500	0.6400	0.6400	0.6400	110,000
Nov 11, 2020	0.6500	0.6550	0.6400	0.6400	0.6400	148,200
Nov 10, 2020	0.6700	0.6700	0.6350	0.6450	0.6450	577,400
Nov 09, 2020	0.6800	0.6800	0.6700	0.6700	0.6700	380,400
Nov 06, 2020	0.6850	0.6900	0.6600	0.6750	0.6750	547,700
Nov 05, 2020	0.6550	0.6800	0.6550	0.6800	0.6800	639,600
Nov 04, 2020	0.6500	0.6800	0.6450	0.6550	0.6550	893,100
Nov 03, 2020	0.6500	0.6700	0.6350	0.6500	0.6500	913,300
Nov 02, 2020	0.6600	0.6750	0.6300	0.6500	0.6500	915,800
Oct 30, 2020	0.7400	0.7400	0.6500	0.6800	0.6800	2,933,300
Oct 28, 2020	0.7700	0.7800	0.7200	0.7350	0.7350	9,869,400
Oct 27, 2020	0.7200	0.7700	0.7100	0.7350	0.7350	6,093,700
Oct 26, 2020	0.7200	0.7650	0.6800	0.7150	0.7150	11,101,300
Oct 23, 2020	0.6500	0.6650	0.6400	0.6400	0.6400	232,000
Oct 22, 2020	0.6850	0.6850	0.6500	0.6500	0.6500	213,200
Oct 21, 2020	0.6850	0.7100	0.6550	0.6650	0.6650	330,300
Oct 20, 2020	0.6850	0.7150	0.6750	0.6850	0.6850	1,630,000
Oct 19, 2020	0.6500	0.6800	0.6500	0.6700	0.6700	429,700
Oct 16, 2020	0.6500	0.6500	0.6300	0.6500	0.6500	164,300
Oct 15, 2020	0.6550	0.6850	0.6450	0.6500	0.6500	757,400
Oct 14, 2020	0.5950	0.6550	0.5950	0.6500	0.6500	881,500
Oct 13, 2020	0.5900	0.5950	0.5850	0.5950	0.5950	71,900
Oct 12, 2020	0.5900	0.6100	0.5850	0.5950	0.5950	121,900
Oct 09, 2020	0.6000	0.6050	0.5850	0.5900	0.5900	96,700
Oct 08, 2020	0.5850	0.5900	0.5800	0.5900	0.5900	86,900
Oct 07, 2020	0.5950	0.6000	0.5800	0.5850	0.5850	106,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,892.50+25.00(+0.65%)

Dow Futures31,592.00+234.00(+0.75%)

Nasdaq Futures13,147.00+91.75(+0.70%)

Texchem Resources Bhd (8702.KL)

S&P Futures
3,892.50
+25.00(+0.65%)

Dow Futures
31,592.00
+234.00(+0.75%)

Nasdaq Futures
13,147.00
+91.75(+0.70%)