Tex Cycle Technology M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	1.250	1.330	1.250	1.290	1.290	3,110,900
2024-05-24	1.270	1.270	1.230	1.250	1.250	1,076,200
2024-05-23	1.270	1.270	1.230	1.250	1.250	993,900
2024-05-21	1.240	1.270	1.220	1.250	1.250	2,048,200
2024-05-20	1.230	1.240	1.210	1.230	1.230	1,536,000
2024-05-17	1.240	1.280	1.230	1.230	1.230	1,736,700
2024-05-16	1.250	1.290	1.230	1.240	1.240	2,292,800
2024-05-15	1.270	1.280	1.250	1.250	1.250	1,263,200
2024-05-14	1.270	1.290	1.250	1.270	1.270	2,548,000
2024-05-13	1.220	1.280	1.200	1.270	1.270	5,068,400
2024-05-10	1.220	1.230	1.190	1.200	1.200	1,974,000
2024-05-09	1.170	1.250	1.170	1.220	1.220	6,675,900
2024-05-08	1.170	1.190	1.160	1.180	1.180	2,324,300
2024-05-07	1.190	1.200	1.160	1.180	1.180	1,952,900
2024-05-06	1.130	1.190	1.110	1.180	1.180	4,347,700
2024-05-03	1.120	1.150	1.110	1.130	1.130	3,519,000
2024-05-02	1.070	1.120	1.070	1.120	1.120	2,781,900
2024-04-30	1.150	1.150	1.040	1.060	1.060	4,758,400
2024-04-29	1.130	1.170	1.110	1.140	1.140	3,830,400
2024-04-26	1.100	1.130	1.070	1.100	1.100	3,126,400
2024-04-25	1.150	1.150	1.090	1.110	1.110	2,682,000
2024-04-24	1.080	1.170	1.070	1.150	1.150	6,642,000
2024-04-23	1.120	1.120	1.050	1.080	1.080	4,442,500
2024-04-22	0.945	1.100	0.945	1.100	1.100	12,568,700
2024-04-19	0.945	0.960	0.930	0.945	0.945	1,758,300
2024-04-18	0.940	0.960	0.940	0.945	0.945	1,110,400
2024-04-17	0.940	0.960	0.940	0.940	0.940	761,000
2024-04-16	0.965	0.965	0.925	0.935	0.935	1,528,800
2024-04-15	0.945	0.975	0.940	0.960	0.960	1,682,200
2024-04-12	0.950	0.950	0.935	0.950	0.950	472,400
2024-04-09	0.940	0.950	0.935	0.950	0.950	487,000
2024-04-08	0.960	0.970	0.935	0.940	0.940	1,156,900
2024-04-05	0.950	0.985	0.950	0.970	0.970	2,215,700
2024-04-04	0.950	0.955	0.945	0.955	0.955	870,300
2024-04-03	0.965	0.965	0.935	0.950	0.950	1,197,700
2024-04-02	0.980	0.990	0.955	0.970	0.970	1,959,800
2024-04-01	0.940	0.980	0.940	0.975	0.975	3,589,200
2024-03-29	0.935	0.945	0.930	0.935	0.935	1,207,600
2024-03-27	0.920	0.945	0.920	0.935	0.935	1,692,300
2024-03-26	0.950	0.950	0.895	0.915	0.915	3,560,700
2024-03-25	0.940	0.960	0.940	0.950	0.950	1,136,400
2024-03-22	0.970	0.990	0.925	0.940	0.940	8,105,800
2024-03-21	0.915	0.975	0.915	0.965	0.965	6,757,600
2024-03-20	0.910	0.915	0.900	0.915	0.915	2,233,400
2024-03-19	0.915	0.925	0.895	0.915	0.915	5,230,200
2024-03-18	0.880	0.910	0.880	0.910	0.910	6,062,000
2024-03-15	0.850	0.875	0.850	0.870	0.870	6,738,700
2024-03-14	0.805	0.830	0.790	0.830	0.830	7,428,800
2024-03-13	0.790	0.805	0.790	0.800	0.800	2,884,500
2024-03-12	0.775	0.790	0.765	0.780	0.780	1,708,900
2024-03-11	0.755	0.790	0.755	0.775	0.775	2,633,900
2024-03-08	0.735	0.755	0.735	0.750	0.750	398,800
2024-03-07	0.735	0.735	0.725	0.725	0.725	109,500
2024-03-06	0.725	0.740	0.725	0.740	0.740	151,000
2024-03-05	0.710	0.715	0.705	0.715	0.715	174,100
2024-03-04	0.705	0.715	0.700	0.715	0.715	208,100
2024-03-01	0.720	0.725	0.710	0.710	0.710	123,400
2024-02-29	0.740	0.740	0.725	0.725	0.725	279,500
2024-02-28	0.755	0.755	0.740	0.745	0.745	215,900
2024-02-27	0.765	0.770	0.745	0.750	0.750	723,100

← NewerPage 11 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.