Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Texchem Resources Bhd (8702.KL)

Compare

0.7000

-0.0200

(-2.78%)

At close: February 21 at 4:54:37 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.7050	0.7150	0.7000	0.7000	0.7000	94,800
Feb 20, 2025	0.7300	0.7300	0.7200	0.7200	0.7200	9,100
Feb 19, 2025	0.7200	0.7200	0.7050	0.7200	0.7200	60,000
Feb 18, 2025	0.7300	0.7450	0.7200	0.7300	0.7300	50,200
Feb 17, 2025	0.7200	0.7500	0.7200	0.7500	0.7500	15,900
Feb 14, 2025	0.7300	0.7300	0.7200	0.7200	0.7200	13,000
Feb 13, 2025	0.7300	0.7450	0.7250	0.7250	0.7250	19,700
Feb 12, 2025	0.7500	0.7500	0.7300	0.7450	0.7450	1,500
Feb 10, 2025	0.7350	0.7500	0.7300	0.7500	0.7500	14,100
Feb 7, 2025	0.7300	0.7350	0.7300	0.7350	0.7350	9,000
Feb 6, 2025	0.7350	0.7350	0.7350	0.7350	0.7350	13,200
Feb 5, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	5,000
Feb 4, 2025	0.7400	0.7500	0.7250	0.7500	0.7500	20,100
Feb 3, 2025	0.7500	0.7500	0.7400	0.7400	0.7400	25,100
Jan 31, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Jan 28, 2025	0.7350	0.7550	0.7350	0.7550	0.7550	18,100
Jan 27, 2025	0.7350	0.7400	0.7300	0.7300	0.7300	16,800
Jan 24, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 23, 2025	0.7550	0.7550	0.7350	0.7400	0.7400	21,600
Jan 22, 2025	0.7350	0.7400	0.7350	0.7400	0.7400	31,000
Jan 21, 2025	0.7400	0.7450	0.7350	0.7450	0.7450	28,300
Jan 20, 2025	0.7500	0.7500	0.7350	0.7500	0.7500	15,400
Jan 17, 2025	0.7250	0.7550	0.7200	0.7500	0.7500	20,900
Jan 16, 2025	0.7400	0.7400	0.7350	0.7350	0.7350	27,600
Jan 15, 2025	0.7450	0.7450	0.7450	0.7450	0.7450	18,000
Jan 14, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 13, 2025	0.7650	0.7650	0.7500	0.7500	0.7500	50,000
Jan 10, 2025	0.7450	0.7700	0.7400	0.7700	0.7700	126,500
Jan 9, 2025	0.7500	0.7500	0.7450	0.7450	0.7450	22,600
Jan 8, 2025	0.7450	0.7500	0.7400	0.7500	0.7500	61,000
Jan 7, 2025	0.7500	0.7500	0.7450	0.7450	0.7450	74,000
Jan 6, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	50,000
Jan 3, 2025	0.7450	0.7600	0.7450	0.7550	0.7550	137,800
Jan 2, 2025	0.7500	0.7550	0.7450	0.7550	0.7550	125,100
Dec 31, 2024	0.7600	0.7600	0.7500	0.7550	0.7550	99,400
Dec 30, 2024	0.7600	0.7700	0.7600	0.7600	0.7600	93,400
Dec 27, 2024	0.7550	0.7600	0.7550	0.7550	0.7550	47,500
Dec 26, 2024	0.7600	0.7600	0.7550	0.7550	0.7550	48,800
Dec 24, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	60,800
Dec 23, 2024	0.7600	0.7600	0.7550	0.7550	0.7550	80,000
Dec 20, 2024	0.7650	0.7650	0.7600	0.7650	0.7650	51,400
Dec 19, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	33,100
Dec 18, 2024	0.7650	0.7750	0.7650	0.7700	0.7700	145,200
Dec 17, 2024	0.7650	0.7700	0.7650	0.7650	0.7650	59,000
Dec 16, 2024	0.7650	0.7750	0.7650	0.7700	0.7700	91,400
Dec 13, 2024	0.7700	0.7800	0.7600	0.7800	0.7800	127,200
Dec 12, 2024	0.7700	0.7900	0.7650	0.7650	0.7650	185,700
Dec 11, 2024	0.7700	0.7700	0.7650	0.7700	0.7700	112,200
Dec 10, 2024	0.7750	0.7750	0.7650	0.7700	0.7700	160,200
Dec 9, 2024	0.7650	0.7750	0.7650	0.7750	0.7750	36,000
Dec 6, 2024	0.7650	0.8000	0.7650	0.7750	0.7750	189,900
Dec 5, 2024	0.7700	0.7700	0.7650	0.7650	0.7650	97,700
Dec 4, 2024	0.7550	0.7700	0.7550	0.7700	0.7700	106,900
Dec 3, 2024	0.7700	0.7800	0.7550	0.7750	0.7750	244,300
Dec 2, 2024	0.7900	0.7950	0.7800	0.7800	0.7800	98,000
Nov 29, 2024	0.7900	0.8200	0.7900	0.8100	0.8100	26,100
Nov 28, 2024	0.8000	0.8150	0.7950	0.8000	0.8000	89,400
Nov 27, 2024	0.8050	0.8100	0.8000	0.8000	0.8000	37,400
Nov 26, 2024	0.8050	0.8300	0.8050	0.8050	0.8050	33,100
Nov 25, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	35,100
Nov 22, 2024	0.8200	0.8250	0.8150	0.8150	0.8150	97,900
Nov 21, 2024	0.8200	0.8250	0.8200	0.8250	0.8250	36,500
Nov 20, 2024	0.8200	0.8300	0.8200	0.8300	0.8300	40,200
Nov 19, 2024	0.8300	0.8300	0.8250	0.8300	0.8300	36,200
Nov 18, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	10,000
Nov 15, 2024	0.8250	0.8400	0.8250	0.8300	0.8300	220,800
Nov 14, 2024	0.8300	0.8300	0.8250	0.8250	0.8250	89,900
Nov 13, 2024	0.8350	0.8400	0.8250	0.8250	0.8250	108,700
Nov 12, 2024	0.8350	0.8400	0.8300	0.8300	0.8300	78,100
Nov 11, 2024	0.8300	0.8450	0.8300	0.8450	0.8450	20,900
Nov 8, 2024	0.8550	0.8550	0.8300	0.8300	0.8300	291,800
Nov 7, 2024	0.8800	0.8800	0.8550	0.8550	0.8550	174,200
Nov 6, 2024	0.8650	0.8750	0.8600	0.8600	0.8600	211,400
Nov 5, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Nov 4, 2024	0.8850	0.8850	0.8600	0.8800	0.8800	30,100
Nov 1, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	-
Oct 30, 2024	0.8700	0.8850	0.8600	0.8850	0.8850	14,900
Oct 29, 2024	0.9000	0.9000	0.8750	0.8750	0.8750	33,000
Oct 28, 2024	0.8950	0.8950	0.8850	0.8850	0.8850	89,900
Oct 25, 2024	0.8900	0.9000	0.8750	0.8750	0.8750	329,100
Oct 24, 2024	0.8950	0.9000	0.8500	0.8950	0.8950	30,200
Oct 23, 2024	0.9000	0.9050	0.8950	0.8950	0.8950	111,700
Oct 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 21, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	15,600
Oct 18, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Oct 17, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	4,500
Oct 16, 2024	0.8850	0.9000	0.8800	0.9000	0.9000	10,000
Oct 15, 2024	0.8650	0.9000	0.8650	0.9000	0.9000	21,400
Oct 14, 2024	0.8600	0.9000	0.8600	0.8650	0.8650	1,100
Oct 11, 2024	0.8800	0.9000	0.8750	0.9000	0.9000	8,000
Oct 10, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct 9, 2024	0.8750	0.8750	0.8700	0.8700	0.8700	70,100
Oct 8, 2024	0.8750	0.8900	0.8750	0.8900	0.8900	5,000
Oct 7, 2024	0.8800	0.9000	0.8800	0.8950	0.8950	29,200
Oct 4, 2024	0.8950	0.8950	0.8800	0.8950	0.8950	12,000
Oct 3, 2024	0.8700	0.8950	0.8700	0.8900	0.8900	34,600
Oct 2, 2024	0.9000	0.9000	0.8750	0.8750	0.8750	123,100
Oct 1, 2024	0.8750	0.8850	0.8750	0.8750	0.8750	35,000
Sep 30, 2024	0.8850	0.8900	0.8800	0.8900	0.8900	32,500
Sep 27, 2024	0.8850	0.9100	0.8750	0.8900	0.8900	64,000
Sep 26, 2024	0.8850	0.9200	0.8800	0.9150	0.9150	40,100
Sep 25, 2024	0.8900	0.9050	0.8900	0.8900	0.8900	58,000
Sep 24, 2024	0.8950	0.9200	0.8950	0.8950	0.8950	91,200
Sep 23, 2024	0.9000	0.9000	0.8850	0.8850	0.8850	16,000
Sep 20, 2024	0.9050	0.9050	0.9000	0.9000	0.9000	27,600
Sep 19, 2024	0.9000	0.9200	0.8900	0.9150	0.9150	3,100
Sep 18, 2024	0.9150	0.9200	0.9000	0.9000	0.9000	13,000
Sep 17, 2024	0.8800	0.9200	0.8800	0.9200	0.9200	28,600
Sep 13, 2024	0.8750	0.9000	0.8750	0.8950	0.8950	27,300
Sep 12, 2024	0.9000	0.9000	0.8750	0.8750	0.8750	118,100
Sep 11, 2024	0.8950	0.9100	0.8700	0.8700	0.8700	133,900
Sep 10, 2024	0.8950	0.8950	0.8900	0.8900	0.8900	30,900
Sep 9, 2024	0.8900	0.9100	0.8900	0.9100	0.9100	78,700
Sep 6, 2024	0.9000	0.9150	0.9000	0.9050	0.9050	65,000
Sep 5, 2024	0.9500	0.9500	0.9050	0.9050	0.9050	196,800
Sep 4, 2024	0.9400	0.9500	0.9250	0.9250	0.9250	203,100
Sep 3, 2024	0.9500	0.9650	0.9500	0.9500	0.9500	19,700
Sep 2, 2024	0.9550	0.9600	0.9400	0.9400	0.9400	301,500
Aug 30, 2024	0.9350	0.9500	0.9300	0.9500	0.9500	255,800
Aug 29, 2024	0.9300	0.9450	0.9250	0.9350	0.9350	283,800
Aug 28, 2024	0.9300	0.9350	0.9150	0.9300	0.9300	212,700
Aug 27, 2024	0.9200	0.9500	0.9200	0.9300	0.9300	402,800
Aug 26, 2024	0.9200	0.9250	0.9150	0.9250	0.9250	99,700
Aug 23, 2024	0.9350	0.9350	0.9100	0.9150	0.9150	181,800
Aug 22, 2024	0.9100	0.9350	0.9100	0.9350	0.9350	50,500
Aug 21, 2024	0.9150	0.9350	0.9050	0.9200	0.9200	61,800
Aug 20, 2024	0.9500	0.9500	0.9150	0.9350	0.9350	108,100
Aug 19, 2024	0.9500	0.9500	0.9350	0.9500	0.9500	174,400
Aug 16, 2024	0.9450	0.9550	0.9250	0.9300	0.9300	264,900
Aug 15, 2024	0.8900	0.9550	0.8800	0.9450	0.9450	690,200
Aug 14, 2024	0.9000	0.9150	0.8850	0.8900	0.8900	93,300
Aug 13, 2024	0.9250	0.9250	0.8800	0.9050	0.9050	156,500
Aug 12, 2024	0.9250	0.9400	0.9100	0.9250	0.9250	277,300
Aug 9, 2024	0.8600	0.9300	0.8600	0.9250	0.9250	744,800
Aug 8, 2024	0.8450	0.8700	0.8450	0.8550	0.8550	194,700
Aug 7, 2024	0.8700	0.8800	0.8400	0.8550	0.8550	448,900
Aug 6, 2024	0.8350	0.8700	0.8250	0.8700	0.8700	487,000
Aug 5, 2024	0.9150	0.9150	0.8250	0.8650	0.8650	1,008,200
Aug 2, 2024	0.9650	0.9650	0.9200	0.9400	0.9400	614,200
Aug 1, 2024	1.0000	1.0000	0.9650	0.9700	0.9700	383,700
Jul 31, 2024	0.9500	0.9950	0.9400	0.9900	0.9900	891,400
Jul 30, 2024	1.0100	1.0200	0.9450	0.9500	0.9500	1,499,800
Jul 29, 2024	0.8750	0.9900	0.8750	0.9900	0.9900	4,393,100
Jul 26, 2024	0.8650	0.8850	0.8500	0.8600	0.8600	549,500
Jul 25, 2024	0.8400	0.8400	0.8300	0.8350	0.8350	94,400
Jul 24, 2024	0.8450	0.8450	0.8400	0.8400	0.8400	3,000
Jul 23, 2024	0.8500	0.8500	0.8450	0.8450	0.8450	9,100
Jul 22, 2024	0.8400	0.8400	0.8200	0.8350	0.8350	24,600
Jul 19, 2024	0.8450	0.8500	0.8400	0.8500	0.8500	25,400
Jul 18, 2024	0.8650	0.8650	0.8500	0.8500	0.8500	64,000
Jul 17, 2024	0.8350	0.8650	0.8300	0.8650	0.8650	155,100
Jul 16, 2024	0.8350	0.8400	0.8350	0.8350	0.8350	31,500
Jul 15, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	51,900
Jul 12, 2024	0.8400	0.8550	0.8300	0.8400	0.8400	92,000
Jul 11, 2024	0.8400	0.8450	0.8400	0.8400	0.8400	66,500
Jul 10, 2024	0.8400	0.8450	0.8400	0.8450	0.8450	41,800
Jul 9, 2024	0.8450	0.8450	0.8400	0.8400	0.8400	37,000
Jul 5, 2024	0.8650	0.8650	0.8450	0.8500	0.8500	71,000
Jul 4, 2024	0.8450	0.8600	0.8450	0.8550	0.8550	27,100
Jul 3, 2024	0.8500	0.8500	0.8450	0.8450	0.8450	121,000
Jul 2, 2024	0.8500	0.8500	0.8450	0.8500	0.8500	254,000
Jul 1, 2024	0.8500	0.8600	0.8500	0.8550	0.8550	29,300
Jun 28, 2024	0.8450	0.8650	0.8400	0.8550	0.8550	44,800
Jun 27, 2024	0.8450	0.8450	0.8400	0.8450	0.8450	96,000
Jun 26, 2024	0.8500	0.8550	0.8400	0.8450	0.8450	181,900
Jun 25, 2024	0.8650	0.8650	0.8550	0.8550	0.8550	25,100
Jun 24, 2024	0.8600	0.8600	0.8550	0.8550	0.8550	32,700
Jun 21, 2024	0.8550	0.8600	0.8550	0.8600	0.8600	50,200
Jun 20, 2024	0.8600	0.8600	0.8550	0.8550	0.8550	62,200
Jun 19, 2024	0.8650	0.8650	0.8550	0.8600	0.8600	126,600
Jun 18, 2024	0.8600	0.8750	0.8600	0.8600	0.8600	113,100
Jun 14, 2024	0.8650	0.8800	0.8600	0.8600	0.8600	179,800
Jun 13, 2024	0.8700	0.8800	0.8650	0.8700	0.8700	192,300
Jun 12, 2024	0.8850	0.8850	0.8700	0.8700	0.8700	88,400
Jun 11, 2024	0.8800	0.9000	0.8650	0.8750	0.8750	222,800
Jun 10, 2024	0.8900	0.9000	0.8750	0.8800	0.8800	153,500
Jun 7, 2024	0.8600	0.9000	0.8600	0.8850	0.8850	198,200
Jun 6, 2024	0.8600	0.8650	0.8550	0.8600	0.8600	131,300
Jun 5, 2024	0.8700	0.8700	0.8650	0.8650	0.8650	87,300
Jun 4, 2024	0.9150	0.9150	0.8600	0.8700	0.8700	94,400
May 31, 2024	0.8650	0.8650	0.8600	0.8600	0.8600	53,000
May 30, 2024	0.8650	0.8650	0.8550	0.8650	0.8650	106,000
May 29, 2024	0.8700	0.8700	0.8600	0.8700	0.8700	82,700
May 28, 2024	0.8650	0.8700	0.8600	0.8700	0.8700	107,400
May 27, 2024	0.8800	0.8800	0.8600	0.8700	0.8700	214,600
May 24, 2024	0.9000	0.9000	0.8750	0.8800	0.8800	159,300
May 23, 2024	0.9000	0.9250	0.8900	0.9000	0.9000	182,500
May 21, 2024	0.9150	0.9150	0.9000	0.9000	0.9000	170,000
May 20, 2024	0.9200	0.9450	0.9200	0.9300	0.9300	266,200
May 17, 2024	0.9000	0.9350	0.9000	0.9200	0.9200	455,300
May 16, 2024	0.8800	0.8950	0.8700	0.8950	0.8950	404,700
May 15, 2024	0.8700	0.8750	0.8700	0.8700	0.8700	184,900
May 14, 2024	0.8700	0.8700	0.8600	0.8650	0.8650	146,600
May 13, 2024	0.8700	0.8750	0.8650	0.8700	0.8700	92,300
May 10, 2024	0.8650	0.8700	0.8600	0.8700	0.8700	113,700
May 9, 2024	0.8650	0.8850	0.8550	0.8600	0.8600	660,400
May 8, 2024	0.8600	0.8700	0.8550	0.8600	0.8600	133,600
May 7, 2024	0.8600	0.8700	0.8550	0.8700	0.8700	190,800
May 6, 2024	0.8700	0.8700	0.8600	0.8650	0.8650	187,200
May 3, 2024	0.8750	0.8750	0.8650	0.8700	0.8700	266,100
May 2, 2024	0.8800	0.8800	0.8650	0.8750	0.8750	199,300
Apr 30, 2024	0.8800	0.8950	0.8800	0.8900	0.8900	56,600
Apr 29, 2024	0.8700	0.8800	0.8700	0.8800	0.8800	71,500
Apr 26, 2024	0.8850	0.8950	0.8650	0.8800	0.8800	94,200
Apr 25, 2024	0.8800	0.8900	0.8700	0.8850	0.8850	25,700
Apr 24, 2024	0.8700	0.8900	0.8700	0.8900	0.8900	129,300
Apr 23, 2024	0.8700	0.8900	0.8700	0.8850	0.8850	20,600
Apr 22, 2024	0.8900	0.8900	0.8850	0.8900	0.8900	24,200
Apr 19, 2024	0.8700	0.8700	0.8600	0.8600	0.8600	136,300
Apr 18, 2024	0.8700	0.8800	0.8650	0.8700	0.8700	16,800
Apr 17, 2024	0.8700	0.8700	0.8600	0.8650	0.8650	48,800
Apr 16, 2024	0.8900	0.8900	0.8600	0.8700	0.8700	182,500
Apr 15, 2024	0.9050	0.9050	0.8850	0.8850	0.8850	146,700
Apr 12, 2024	0.8950	0.9050	0.8900	0.9000	0.9000	144,700
Apr 9, 2024	0.8850	0.8900	0.8850	0.8850	0.8850	59,500
Apr 8, 2024	0.8900	0.8900	0.8850	0.8850	0.8850	26,000
Apr 5, 2024	0.8800	0.8850	0.8750	0.8850	0.8850	132,500
Apr 4, 2024	0.8800	0.8800	0.8750	0.8750	0.8750	124,100
Apr 3, 2024	0.8950	0.8950	0.8800	0.8800	0.8800	75,400
Apr 2, 2024	0.9000	0.9000	0.8750	0.8900	0.8900	66,600
Apr 1, 2024	0.8750	0.9000	0.8750	0.9000	0.9000	37,300
Mar 29, 2024	0.8900	0.9000	0.8850	0.9000	0.9000	28,900
Mar 27, 2024	0.8950	0.8950	0.8700	0.8950	0.8950	101,400
Mar 26, 2024	0.9000	0.9050	0.8900	0.9000	0.9000	36,100
Mar 25, 2024	0.8800	0.9000	0.8800	0.9000	0.9000	8,200
Mar 22, 2024	0.8900	0.9100	0.8900	0.9100	0.9100	22,500
Mar 21, 2024	0.9050	0.9050	0.8900	0.9050	0.9050	13,800
Mar 20, 2024	0.9000	0.9050	0.9000	0.9050	0.9050	4,600
Mar 19, 2024	0.8800	0.9000	0.8750	0.9000	0.9000	23,900
Mar 18, 2024	0.8650	0.9000	0.8650	0.9000	0.9000	94,700
Mar 15, 2024	0.8650	0.8800	0.8600	0.8750	0.8750	118,100
Mar 14, 2024	0.8700	0.8800	0.8650	0.8800	0.8800	72,300
Mar 13, 2024	0.8650	0.8700	0.8550	0.8700	0.8700	86,400
Mar 12, 2024	0.8750	0.8750	0.8550	0.8700	0.8700	176,600
Mar 11, 2024	0.8800	0.8800	0.8700	0.8800	0.8800	39,600
Mar 8, 2024	0.8900	0.8900	0.8650	0.8900	0.8900	215,900
Mar 7, 2024	0.9100	0.9100	0.8850	0.9000	0.9000	103,300
Mar 6, 2024	0.8950	0.9000	0.8900	0.9000	0.9000	98,200
Mar 5, 2024	0.8950	0.9000	0.8950	0.9000	0.9000	99,900
Mar 4, 2024	0.9300	0.9300	0.9000	0.9050	0.9050	90,800
Mar 1, 2024	0.9150	0.9150	0.9000	0.9100	0.9100	27,600
Feb 29, 2024	0.9000	0.9050	0.8950	0.9000	0.9000	116,300
Feb 28, 2024	0.9500	0.9500	0.8900	0.9050	0.9050	824,200
Feb 27, 2024	0.9600	0.9800	0.9600	0.9700	0.9700	103,500
Feb 26, 2024	0.9800	0.9800	0.9650	0.9800	0.9800	60,700
Feb 23, 2024	0.9800	0.9950	0.9750	0.9800	0.9800	72,200
Feb 22, 2024	0.9600	0.9800	0.9600	0.9800	0.9800	20,500
Feb 21, 2024	0.9650	0.9650	0.9550	0.9650	0.9650	165,700

7757.KL UPA Corporation Berhad

0.7100

-1.39%

8419.KL Pansar Berhad

0.5800

0.00%

4596.KL Sapura Resources Berhad

0.2150

-2.27%

0029.KL Digistar Corporation Berhad

0.0450

-10.00%

0068.KL Asdion Berhad

0.0250

0.00%

7198.KL DPS Resources Berhad

0.5000

0.00%

7471.KL Eden Inc. Berhad

0.1550

0.00%

3239.KL Berjaya Assets Berhad

0.2800

-1.75%

4243.KL W T K Holdings Berhad

0.4500

-1.10%

5104.KL Citra Nusa Holdings Berhad

0.0450

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Texchem Resources Bhd (8702.KL)

Related Tickers