Tex Cycle Technology M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	0.730	0.730	0.720	0.730	0.730	479,000
2023-08-24	0.735	0.740	0.725	0.735	0.735	553,200
2023-08-23	0.730	0.735	0.730	0.735	0.735	252,800
2023-08-22	0.730	0.735	0.730	0.730	0.730	219,100
2023-08-21	0.730	0.735	0.730	0.730	0.730	234,000
2023-08-18	0.740	0.745	0.735	0.735	0.735	234,500
2023-08-17	0.745	0.745	0.735	0.740	0.740	412,800
2023-08-16	0.770	0.770	0.740	0.740	0.740	1,658,800
2023-08-15	0.740	0.770	0.740	0.765	0.765	2,753,300
2023-08-14	0.735	0.750	0.730	0.750	0.750	650,000
2023-08-11	0.745	0.750	0.735	0.735	0.735	252,500
2023-08-10	0.750	0.750	0.740	0.750	0.750	217,900
2023-08-09	0.770	0.770	0.740	0.755	0.755	943,900
2023-08-08	0.735	0.770	0.735	0.765	0.765	808,200
2023-08-07	0.735	0.735	0.735	0.735	0.735	66,300
2023-08-04	0.735	0.740	0.735	0.735	0.735	202,500
2023-08-03	0.730	0.740	0.730	0.735	0.735	522,800
2023-08-02	0.745	0.750	0.735	0.740	0.740	443,000
2023-08-01	0.750	0.750	0.735	0.745	0.745	435,800
2023-07-31	0.750	0.755	0.745	0.755	0.755	235,800
2023-07-28	0.750	0.755	0.745	0.750	0.750	130,700
2023-07-27	0.760	0.770	0.750	0.760	0.760	499,100
2023-07-26	0.760	0.770	0.755	0.765	0.765	813,000
2023-07-25	0.750	0.760	0.745	0.760	0.760	167,700
2023-07-24	0.745	0.760	0.745	0.760	0.760	320,600
2023-07-21	0.750	0.755	0.745	0.745	0.745	571,900
2023-07-20	0.765	0.765	0.755	0.755	0.755	439,800
2023-07-18	0.770	0.780	0.760	0.760	0.760	941,000
2023-07-17	0.750	0.765	0.750	0.765	0.765	647,600
2023-07-14	0.740	0.745	0.735	0.745	0.745	216,700
2023-07-13	0.745	0.745	0.735	0.745	0.745	94,200
2023-07-12	0.730	0.745	0.720	0.745	0.745	226,700
2023-07-11	0.720	0.730	0.720	0.730	0.730	322,600
2023-07-10	0.725	0.730	0.725	0.725	0.725	101,700
2023-07-07	0.725	0.735	0.725	0.725	0.725	155,200
2023-07-06	0.730	0.735	0.725	0.730	0.730	167,700
2023-07-05	0.725	0.740	0.725	0.730	0.730	119,100
2023-07-04	0.725	0.755	0.725	0.730	0.730	130,300
2023-07-03	0.725	0.730	0.725	0.730	0.730	636,000
2023-06-30	0.730	0.735	0.730	0.730	0.730	126,900
2023-06-28	0.730	0.740	0.720	0.730	0.730	1,952,800
2023-06-27	0.740	0.740	0.735	0.735	0.735	645,600
2023-06-26	0.750	0.750	0.745	0.745	0.745	94,600
2023-06-23	0.750	0.760	0.740	0.750	0.750	512,400
2023-06-22	0.745	0.750	0.740	0.750	0.750	180,400
2023-06-21	0.735	0.750	0.735	0.735	0.735	191,000
2023-06-20	0.740	0.750	0.735	0.735	0.735	556,700
2023-06-19	0.730	0.755	0.725	0.740	0.740	952,800
2023-06-16	0.765	0.765	0.730	0.735	0.735	3,364,200
2023-06-15	0.810	0.830	0.765	0.765	0.765	6,832,600
2023-06-14	0.770	0.800	0.770	0.800	0.800	2,619,600
2023-06-13	0.765	0.775	0.765	0.770	0.770	368,200
2023-06-12	0.775	0.775	0.760	0.765	0.765	149,900
2023-06-09	0.760	0.770	0.755	0.770	0.770	362,600
2023-06-08	0.770	0.775	0.760	0.765	0.765	403,500
2023-06-07	0.770	0.770	0.760	0.765	0.765	444,000
2023-06-06	0.780	0.800	0.770	0.770	0.770	2,411,200
2023-06-02	0.775	0.775	0.765	0.775	0.775	328,400
2023-06-01	0.780	0.780	0.770	0.775	0.775	457,000
2023-05-31	0.760	0.780	0.760	0.775	0.775	845,800

← NewerPage 14 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.