Tex Cycle Technology M Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.270	1.270	1.250	1.270	1.270	1,842,700
2024-08-21	1.210	1.250	1.210	1.250	1.250	680,700
2024-08-20	1.230	1.230	1.220	1.220	1.220	95,200
2024-08-19	1.240	1.240	1.220	1.220	1.220	106,000
2024-08-16	1.220	1.240	1.220	1.240	1.240	3,200
2024-08-15	1.210	1.250	1.190	1.220	1.220	1,158,100
2024-08-14	1.230	1.230	1.210	1.210	1.210	323,000
2024-08-13	1.240	1.260	1.230	1.230	1.230	147,900
2024-08-12	1.250	1.260	1.240	1.250	1.250	202,000
2024-08-09	1.230	1.270	1.230	1.250	1.250	205,000
2024-08-08	1.220	1.230	1.210	1.230	1.230	2,418,900
2024-08-07	1.150	1.240	1.140	1.240	1.240	1,127,300
2024-08-06	1.150	1.190	1.100	1.160	1.160	653,000
2024-08-05	1.270	1.270	1.130	1.160	1.160	3,101,900
2024-08-02	1.300	1.300	1.270	1.270	1.270	389,600
2024-08-01	1.300	1.310	1.280	1.280	1.280	120,600
2024-07-31	1.290	1.290	1.280	1.290	1.290	132,200
2024-07-30	1.290	1.290	1.270	1.280	1.280	1,207,100
2024-07-29	1.310	1.320	1.290	1.290	1.290	333,700
2024-07-26	1.300	1.310	1.300	1.310	1.310	241,700
2024-07-25	1.310	1.320	1.300	1.310	1.310	504,400
2024-07-24	1.330	1.340	1.310	1.310	1.310	427,100
2024-07-23	1.300	1.340	1.300	1.320	1.320	601,000
2024-07-22	1.270	1.300	1.270	1.300	1.300	773,600
2024-07-19	1.280	1.290	1.270	1.290	1.290	333,600
2024-07-18	1.300	1.320	1.270	1.280	1.280	597,000
2024-07-17	1.300	1.310	1.290	1.300	1.300	763,500
2024-07-16	1.340	1.340	1.300	1.310	1.310	585,100
2024-07-15	1.330	1.360	1.330	1.340	1.340	771,100
2024-07-12	1.330	1.350	1.310	1.330	1.330	249,900
2024-07-11	1.330	1.370	1.320	1.320	1.320	905,800
2024-07-10	1.320	1.340	1.310	1.330	1.330	675,400
2024-07-09	1.300	1.330	1.290	1.320	1.320	844,600
2024-07-05	1.290	1.310	1.280	1.280	1.280	861,200
2024-07-04	1.310	1.310	1.290	1.300	1.300	556,500
2024-07-03	1.290	1.340	1.290	1.310	1.310	727,800
2024-07-02	1.320	1.330	1.280	1.290	1.290	727,200
2024-07-01	1.320	1.340	1.310	1.320	1.320	603,200
2024-06-28	1.340	1.350	1.320	1.320	1.320	801,900
2024-06-27	1.290	1.330	1.270	1.320	1.320	902,400
2024-06-26	1.270	1.290	1.270	1.290	1.290	581,700
2024-06-25	1.290	1.300	1.270	1.270	1.270	555,700
2024-06-24	1.270	1.310	1.250	1.280	1.280	708,200
2024-06-21	1.270	1.290	1.250	1.270	1.270	1,673,000
2024-06-20	1.300	1.300	1.260	1.270	1.270	1,500,500
2024-06-19	1.330	1.330	1.270	1.300	1.300	2,026,700
2024-06-18	1.400	1.400	1.330	1.340	1.340	2,904,400
2024-06-14	1.460	1.490	1.400	1.400	1.400	2,838,800
2024-06-13	1.380	1.460	1.350	1.430	1.430	2,690,100
2024-06-12	1.430	1.440	1.370	1.380	1.380	3,464,700
2024-06-11	1.460	1.470	1.420	1.450	1.450	1,886,400
2024-06-10	1.460	1.470	1.430	1.440	1.440	2,350,600
2024-06-07	1.430	1.460	1.410	1.450	1.450	1,386,300
2024-06-06	1.450	1.450	1.410	1.430	1.430	1,217,300
2024-06-05	1.400	1.480	1.400	1.450	1.450	2,629,900
2024-06-04	1.340	1.400	1.340	1.380	1.380	2,158,900
2024-05-31	1.390	1.390	1.290	1.340	1.340	1,882,000
2024-05-30	1.280	1.380	1.270	1.380	1.380	3,562,800
2024-05-29	1.260	1.320	1.240	1.280	1.280	1,574,200
2024-05-28	1.310	1.310	1.230	1.260	1.260	1,507,900

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-05	0.0060 MYR
2019-08-29	0.0060 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.