Tex Cycle Technology M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.780	0.810	0.780	0.785	0.785	2,227,300
2023-03-01	0.820	0.825	0.785	0.790	0.790	5,370,800
2023-02-28	0.850	0.865	0.825	0.825	0.825	3,276,200
2023-02-27	0.850	0.870	0.820	0.845	0.845	4,992,700
2023-02-24	0.805	0.875	0.800	0.845	0.845	21,515,500
2023-02-23	0.775	0.805	0.775	0.800	0.800	1,242,800
2023-02-22	0.795	0.795	0.765	0.775	0.775	3,596,100
2023-02-21	0.800	0.820	0.795	0.800	0.800	3,269,000
2023-02-20	0.810	0.815	0.795	0.795	0.795	2,073,100
2023-02-17	0.840	0.850	0.810	0.815	0.815	10,565,500
2023-02-16	0.800	0.840	0.795	0.825	0.825	8,211,300
2023-02-15	0.795	0.815	0.785	0.795	0.795	2,540,600
2023-02-14	0.805	0.810	0.785	0.790	0.790	1,855,400
2023-02-13	0.815	0.820	0.790	0.805	0.805	2,368,600
2023-02-10	0.780	0.840	0.780	0.805	0.805	10,090,100
2023-02-09	0.785	0.785	0.765	0.765	0.765	1,468,900
2023-02-08	0.770	0.805	0.765	0.785	0.785	3,264,800
2023-02-07	0.810	0.820	0.765	0.770	0.770	3,185,700
2023-02-03	0.810	0.840	0.805	0.810	0.810	3,276,500
2023-02-02	0.825	0.835	0.810	0.810	0.810	2,680,900
2023-01-31	0.810	0.835	0.810	0.825	0.825	3,418,900
2023-01-30	0.840	0.860	0.820	0.820	0.820	3,658,200
2023-01-27	0.845	0.870	0.820	0.840	0.840	10,785,800
2023-01-26	0.780	0.850	0.780	0.845	0.845	15,423,500
2023-01-25	0.765	0.790	0.750	0.775	0.775	4,095,800
2023-01-20	0.750	0.770	0.745	0.760	0.760	2,319,500
2023-01-19	0.760	0.785	0.735	0.755	0.755	5,099,800
2023-01-18	0.770	0.815	0.755	0.775	0.775	13,586,000
2023-01-17	0.765	0.780	0.745	0.770	0.770	4,786,700
2023-01-16	0.815	0.820	0.740	0.770	0.770	18,310,199
2023-01-13	0.710	0.780	0.700	0.770	0.770	30,567,500
2023-01-12	0.610	0.710	0.610	0.690	0.690	33,376,398
2023-01-11	0.600	0.615	0.555	0.600	0.600	17,621,199
2023-01-10	0.455	0.650	0.455	0.625	0.625	40,159,801
2023-01-09	0.415	0.455	0.415	0.435	0.435	2,555,800
2023-01-06	0.405	0.415	0.405	0.415	0.415	283,000
2023-01-05	0.415	0.415	0.400	0.400	0.400	713,600
2023-01-04	0.410	0.410	0.405	0.405	0.405	179,000
2022-12-30	0.415	0.415	0.415	0.415	0.415	34,200
2022-12-29	0.425	0.425	0.420	0.420	0.420	70,000
2022-12-28	0.420	0.425	0.410	0.425	0.425	160,000
2022-12-27	0.425	0.425	0.415	0.415	0.415	116,500
2022-12-22	0.420	0.420	0.415	0.415	0.415	127,600
2022-12-21	0.415	0.420	0.415	0.420	0.420	25,000
2022-12-20	0.415	0.415	0.415	0.415	0.415	39,100
2022-12-19	0.410	0.415	0.410	0.415	0.415	4,100
2022-12-16	0.410	0.410	0.410	0.410	0.410	29,200
2022-12-15	0.410	0.410	0.410	0.410	0.410	32,000
2022-12-14	0.405	0.415	0.405	0.410	0.410	302,100
2022-12-13	0.405	0.410	0.405	0.405	0.405	89,200
2022-12-12	0.410	0.410	0.410	0.410	0.410	36,300
2022-12-09	0.410	0.415	0.405	0.410	0.410	181,800
2022-12-08	0.415	0.415	0.410	0.415	0.415	177,600
2022-12-07	0.415	0.420	0.400	0.420	0.420	217,000
2022-12-06	0.415	0.415	0.415	0.415	0.415	29,500
2022-12-05	0.420	0.420	0.415	0.420	0.420	60,000
2022-12-02	0.430	0.430	0.415	0.420	0.414	276,600
2022-12-01	0.410	0.430	0.410	0.430	0.424	178,200
2022-11-30	0.410	0.415	0.405	0.405	0.399	51,000
2022-11-29	0.410	0.410	0.405	0.405	0.399	359,400

← NewerPage 16 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.