Tex Cycle Technology M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.765	0.775	0.765	0.765	0.765	453,500
2023-05-29	0.750	0.775	0.750	0.765	0.765	573,100
2023-05-26	0.755	0.775	0.750	0.750	0.750	494,100
2023-05-25	0.750	0.755	0.745	0.755	0.755	287,700
2023-05-24	0.760	0.760	0.750	0.755	0.755	605,400
2023-05-23	0.770	0.770	0.760	0.760	0.760	1,019,900
2023-05-22	0.780	0.780	0.770	0.775	0.775	287,700
2023-05-19	0.780	0.780	0.760	0.780	0.780	1,328,300
2023-05-18	0.775	0.805	0.775	0.785	0.785	3,085,100
2023-05-17	0.780	0.780	0.765	0.775	0.775	809,800
2023-05-16	0.790	0.810	0.765	0.780	0.780	5,401,100
2023-05-15	0.745	0.795	0.745	0.790	0.790	6,680,800
2023-05-12	0.730	0.750	0.725	0.740	0.740	853,300
2023-05-11	0.720	0.740	0.720	0.730	0.730	808,700
2023-05-10	0.715	0.725	0.715	0.725	0.725	199,300
2023-05-09	0.725	0.735	0.715	0.725	0.725	857,200
2023-05-08	0.730	0.740	0.725	0.725	0.725	731,000
2023-05-05	0.745	0.755	0.730	0.735	0.735	470,800
2023-05-03	0.740	0.780	0.740	0.745	0.745	2,530,000
2023-05-02	0.730	0.740	0.725	0.725	0.725	251,700
2023-04-28	0.760	0.765	0.735	0.740	0.740	930,800
2023-04-27	0.720	0.760	0.715	0.750	0.750	1,313,600
2023-04-26	0.735	0.735	0.720	0.720	0.720	533,200
2023-04-25	0.740	0.750	0.730	0.740	0.740	746,200
2023-04-20	0.730	0.745	0.730	0.735	0.735	248,900
2023-04-19	0.740	0.740	0.730	0.740	0.740	889,800
2023-04-18	0.775	0.775	0.725	0.740	0.740	1,861,500
2023-04-17	0.775	0.775	0.765	0.775	0.775	376,500
2023-04-14	0.760	0.780	0.760	0.770	0.770	1,275,200
2023-04-13	0.765	0.775	0.760	0.760	0.760	742,900
2023-04-12	0.770	0.770	0.755	0.765	0.765	1,505,500
2023-04-11	0.780	0.790	0.765	0.770	0.770	2,049,500
2023-04-10	0.785	0.790	0.780	0.780	0.780	449,600
2023-04-07	0.805	0.805	0.785	0.785	0.785	1,089,500
2023-04-06	0.795	0.815	0.795	0.805	0.805	670,700
2023-04-05	0.800	0.800	0.795	0.800	0.800	471,800
2023-04-04	0.820	0.835	0.790	0.800	0.800	3,246,000
2023-04-03	0.810	0.825	0.805	0.820	0.820	1,968,800
2023-03-31	0.820	0.820	0.790	0.810	0.810	1,902,900
2023-03-30	0.780	0.835	0.780	0.820	0.820	9,123,600
2023-03-29	0.765	0.770	0.750	0.770	0.770	421,600
2023-03-28	0.780	0.780	0.760	0.765	0.765	528,500
2023-03-27	0.775	0.780	0.755	0.780	0.780	1,485,000
2023-03-24	0.800	0.800	0.755	0.775	0.775	1,433,100
2023-03-23	0.760	0.795	0.750	0.790	0.790	2,251,400
2023-03-22	0.730	0.765	0.730	0.755	0.755	1,500,900
2023-03-21	0.715	0.730	0.715	0.720	0.720	465,200
2023-03-20	0.725	0.740	0.715	0.730	0.730	502,000
2023-03-17	0.720	0.760	0.720	0.745	0.745	1,456,400
2023-03-16	0.715	0.730	0.690	0.710	0.710	1,374,300
2023-03-15	0.695	0.740	0.695	0.730	0.730	2,665,800
2023-03-14	0.760	0.760	0.670	0.685	0.685	4,426,600
2023-03-13	0.790	0.790	0.735	0.760	0.760	5,153,400
2023-03-10	0.815	0.815	0.790	0.795	0.795	1,658,400
2023-03-09	0.805	0.820	0.800	0.815	0.815	1,159,200
2023-03-08	0.830	0.830	0.800	0.805	0.805	1,516,200
2023-03-07	0.805	0.840	0.805	0.830	0.830	4,543,100
2023-03-06	0.810	0.820	0.790	0.805	0.805	1,274,200
2023-03-03	0.790	0.810	0.790	0.810	0.810	1,430,700
2023-03-02	0.780	0.810	0.780	0.785	0.785	2,227,300

← NewerPage 15 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.