Tex Cycle Technology M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.690	0.705	0.690	0.705	0.705	1,807,600
2023-11-22	0.685	0.690	0.680	0.690	0.690	331,400
2023-11-21	0.685	0.685	0.680	0.685	0.685	89,700
2023-11-20	0.670	0.690	0.670	0.685	0.685	44,500
2023-11-17	0.685	0.685	0.675	0.680	0.680	129,500
2023-11-16	0.690	0.700	0.685	0.700	0.700	55,000
2023-11-15	0.675	0.700	0.675	0.700	0.700	246,200
2023-11-14	0.760	0.760	0.670	0.675	0.675	2,279,500
2023-11-10	0.695	0.760	0.695	0.740	0.740	2,298,000
2023-11-09	0.670	0.705	0.670	0.700	0.700	214,900
2023-11-08	0.665	0.665	0.665	0.665	0.665	9,000
2023-11-07	0.675	0.685	0.675	0.675	0.675	159,300
2023-11-06	0.670	0.680	0.670	0.675	0.675	144,300
2023-11-03	0.660	0.680	0.660	0.670	0.670	74,900
2023-11-02	0.640	0.660	0.640	0.660	0.660	122,000
2023-11-01	0.635	0.635	0.635	0.635	0.635	64,000
2023-10-31	0.635	0.650	0.635	0.640	0.640	390,000
2023-10-30	0.630	0.660	0.630	0.660	0.660	14,700
2023-10-27	0.635	0.635	0.635	0.635	0.635	44,000
2023-10-26	0.635	0.635	0.635	0.635	0.635	6,000
2023-10-25	0.645	0.645	0.635	0.635	0.635	261,600
2023-10-24	0.640	0.640	0.640	0.640	0.640	36,200
2023-10-23	0.640	0.640	0.635	0.640	0.640	65,800
2023-10-20	0.645	0.645	0.640	0.640	0.640	156,000
2023-10-19	0.660	0.660	0.645	0.645	0.645	48,700
2023-10-18	0.635	0.660	0.635	0.660	0.660	92,200
2023-10-17	0.630	0.635	0.630	0.635	0.635	39,000
2023-10-16	0.650	0.650	0.620	0.620	0.620	367,100
2023-10-13	0.650	0.650	0.650	0.650	0.650	38,200
2023-10-12	0.660	0.660	0.650	0.660	0.660	118,400
2023-10-11	0.665	0.665	0.665	0.665	0.665	55,000
2023-10-10	0.670	0.670	0.670	0.670	0.670	3,200
2023-10-06	0.670	0.670	0.670	0.670	0.670	45,800
2023-10-05	0.670	0.675	0.670	0.675	0.675	11,000
2023-10-04	0.680	0.680	0.675	0.675	0.675	111,000
2023-10-03	0.675	0.685	0.675	0.680	0.680	68,100
2023-10-02	0.685	0.685	0.675	0.680	0.680	275,300
2023-09-29	0.680	0.690	0.680	0.690	0.690	102,800
2023-09-27	0.685	0.685	0.680	0.680	0.680	146,500
2023-09-26	0.690	0.690	0.680	0.680	0.680	135,400
2023-09-25	0.695	0.695	0.675	0.690	0.690	86,600
2023-09-22	0.675	0.690	0.675	0.690	0.690	139,200
2023-09-21	0.680	0.680	0.675	0.675	0.675	210,600
2023-09-20	0.690	0.690	0.680	0.680	0.680	121,400
2023-09-19	0.670	0.690	0.670	0.690	0.690	389,500
2023-09-18	0.700	0.705	0.665	0.665	0.665	1,817,800
2023-09-15	0.710	0.715	0.705	0.705	0.705	56,000
2023-09-14	0.710	0.710	0.705	0.705	0.705	119,000
2023-09-13	0.710	0.710	0.705	0.705	0.705	180,000
2023-09-12	0.710	0.710	0.700	0.705	0.705	426,100
2023-09-11	0.715	0.720	0.715	0.715	0.715	92,000
2023-09-08	0.715	0.725	0.715	0.725	0.725	143,700
2023-09-07	0.715	0.720	0.705	0.710	0.710	284,300
2023-09-06	0.720	0.725	0.720	0.720	0.720	201,700
2023-09-05	0.720	0.730	0.715	0.720	0.720	221,100
2023-09-04	0.725	0.735	0.720	0.725	0.725	645,100
2023-09-01	0.725	0.730	0.725	0.725	0.725	169,300
2023-08-30	0.740	0.740	0.725	0.725	0.725	94,200
2023-08-29	0.720	0.740	0.720	0.740	0.740	460,000
2023-08-28	0.735	0.735	0.720	0.725	0.725	284,100

← NewerPage 13 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.