Tex Cycle Technology M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.750	0.760	0.730	0.760	0.760	740,700
2024-02-23	0.755	0.770	0.740	0.745	0.745	1,295,300
2024-02-22	0.735	0.770	0.725	0.760	0.760	1,531,700
2024-02-21	0.720	0.740	0.710	0.730	0.730	847,500
2024-02-20	0.705	0.710	0.695	0.705	0.705	40,600
2024-02-19	0.710	0.710	0.700	0.705	0.705	93,000
2024-02-16	0.685	0.700	0.685	0.700	0.700	16,500
2024-02-15	0.690	0.700	0.685	0.700	0.700	58,100
2024-02-14	0.700	0.700	0.695	0.700	0.700	1,205,100
2024-02-13	0.720	0.720	0.705	0.705	0.705	1,691,300
2024-02-09	0.710	0.710	0.700	0.705	0.705	3,219,700
2024-02-08	0.695	0.695	0.695	0.695	0.695	10,000
2024-02-07	0.695	0.695	0.690	0.695	0.695	36,000
2024-02-06	0.685	0.690	0.685	0.690	0.690	70,700
2024-02-05	0.700	0.700	0.685	0.690	0.690	63,200
2024-02-02	0.700	0.700	0.695	0.700	0.700	31,800
2024-01-31	0.690	0.715	0.690	0.700	0.700	2,316,600
2024-01-30	0.680	0.680	0.680	0.680	0.680	21,000
2024-01-29	0.680	0.680	0.680	0.680	0.680	7,500
2024-01-26	0.680	0.700	0.680	0.680	0.680	36,400
2024-01-24	0.685	0.690	0.670	0.680	0.680	145,600
2024-01-23	0.685	0.690	0.680	0.690	0.690	40,300
2024-01-18	0.690	0.690	0.680	0.690	0.690	102,700
2024-01-17	0.710	0.710	0.695	0.695	0.695	85,000
2024-01-16	0.710	0.715	0.710	0.710	0.710	54,800
2024-01-15	0.710	0.710	0.710	0.710	0.710	100,000
2024-01-12	0.720	0.720	0.715	0.715	0.715	93,100
2024-01-11	0.715	0.720	0.715	0.720	0.720	108,100
2024-01-10	0.715	0.720	0.710	0.720	0.720	76,100
2024-01-09	0.735	0.735	0.720	0.720	0.720	238,700
2024-01-08	0.740	0.745	0.735	0.735	0.735	399,300
2024-01-05	0.715	0.745	0.715	0.735	0.735	564,400
2024-01-04	0.710	0.720	0.700	0.720	0.720	297,200
2024-01-03	0.690	0.710	0.690	0.710	0.710	2,715,800
2024-01-02	0.690	0.690	0.685	0.690	0.690	30,800
2023-12-29	0.685	0.690	0.670	0.690	0.690	5,100
2023-12-28	0.690	0.690	0.690	0.690	0.690	2,000
2023-12-27	0.670	0.690	0.670	0.690	0.690	20,100
2023-12-26	0.670	0.695	0.670	0.690	0.690	74,100
2023-12-22	0.675	0.675	0.675	0.675	0.675	55,000
2023-12-21	0.670	0.680	0.670	0.680	0.680	55,000
2023-12-20	0.680	0.680	0.675	0.675	0.675	1,140,000
2023-12-19	0.670	0.680	0.670	0.680	0.680	58,900
2023-12-18	0.675	0.675	0.670	0.675	0.675	1,310,300
2023-12-15	0.670	0.675	0.670	0.675	0.675	44,400
2023-12-14	0.670	0.680	0.670	0.675	0.675	181,000
2023-12-13	0.690	0.690	0.670	0.670	0.670	788,000
2023-12-12	0.685	0.690	0.680	0.680	0.680	63,200
2023-12-11	0.700	0.700	0.685	0.685	0.685	189,100
2023-12-08	0.690	0.690	0.690	0.690	0.690	105,600
2023-12-07	0.700	0.700	0.690	0.700	0.700	169,200
2023-12-06	0.700	0.700	0.700	0.700	0.700	56,800
2023-12-05	0.700	0.700	0.700	0.700	0.700	121,700
2023-12-04	0.695	0.700	0.685	0.700	0.700	26,500
2023-12-01	0.700	0.700	0.695	0.695	0.695	50,800
2023-11-30	0.680	0.685	0.680	0.685	0.685	13,700
2023-11-29	0.680	0.690	0.680	0.685	0.685	1,097,000
2023-11-28	0.695	0.695	0.690	0.690	0.690	103,800
2023-11-27	0.710	0.720	0.705	0.705	0.705	779,500
2023-11-24	0.705	0.710	0.700	0.705	0.705	1,098,800

← NewerPage 12 of 21 · 1,216 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.