Tex Cycle Technology M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	0.415	0.415	0.415	0.415	0.409	156,000
2022-11-24	0.415	0.420	0.410	0.415	0.409	244,600
2022-11-23	0.415	0.415	0.410	0.410	0.404	95,700
2022-11-22	0.415	0.415	0.405	0.405	0.399	238,300
2022-11-21	0.415	0.415	0.405	0.410	0.404	181,200
2022-11-17	0.415	0.415	0.400	0.400	0.394	40,000
2022-11-16	0.415	0.415	0.400	0.400	0.394	243,000
2022-11-15	0.420	0.420	0.415	0.415	0.409	520,000
2022-11-11	0.420	0.420	0.420	0.420	0.414	2,000
2022-11-10	0.420	0.425	0.420	0.420	0.414	15,400
2022-11-08	0.425	0.430	0.425	0.425	0.419	29,800
2022-11-07	0.425	0.430	0.420	0.430	0.424	70,200
2022-11-04	0.425	0.425	0.425	0.425	0.419	20,000
2022-11-03	0.430	0.430	0.430	0.430	0.424	30,000
2022-11-02	0.425	0.440	0.425	0.440	0.434	34,300
2022-11-01	0.425	0.430	0.425	0.425	0.419	41,500
2022-10-31	0.430	0.430	0.430	0.430	0.424	60,000
2022-10-28	0.440	0.440	0.430	0.440	0.434	183,900
2022-10-27	0.430	0.445	0.430	0.445	0.439	136,500
2022-10-26	0.435	0.435	0.435	0.435	0.429	33,300
2022-10-25	0.430	0.435	0.420	0.435	0.429	39,900
2022-10-21	0.420	0.420	0.420	0.420	0.414	62,200
2022-10-20	0.415	0.420	0.415	0.420	0.414	136,000
2022-10-19	0.410	0.430	0.410	0.415	0.409	18,100
2022-10-18	0.415	0.415	0.410	0.410	0.404	92,800
2022-10-17	0.410	0.410	0.405	0.405	0.399	70,000
2022-10-14	0.415	0.415	0.415	0.415	0.409	20,000
2022-10-13	0.410	0.410	0.410	0.410	0.404	41,900
2022-10-12	0.415	0.415	0.410	0.410	0.404	101,000
2022-10-11	0.420	0.420	0.415	0.415	0.409	145,000
2022-10-07	0.430	0.430	0.430	0.430	0.424	62,400
2022-10-06	0.420	0.430	0.420	0.430	0.424	14,800
2022-10-05	0.430	0.430	0.430	0.430	0.424	32,000
2022-10-04	0.420	0.430	0.420	0.425	0.419	36,000
2022-10-03	0.420	0.420	0.420	0.420	0.414	14,000
2022-09-30	0.425	0.425	0.425	0.425	0.419	15,000
2022-09-29	0.425	0.425	0.425	0.425	0.419	24,200
2022-09-28	0.425	0.425	0.425	0.425	0.419	232,400
2022-09-27	0.425	0.425	0.425	0.425	0.419	3,000
2022-09-26	0.430	0.430	0.425	0.425	0.419	100,000
2022-09-23	0.435	0.435	0.430	0.430	0.424	200,000
2022-09-22	0.435	0.435	0.430	0.435	0.429	318,100
2022-09-21	0.435	0.435	0.425	0.425	0.419	80,400
2022-09-20	0.440	0.440	0.435	0.435	0.429	11,000
2022-09-15	0.430	0.440	0.430	0.440	0.434	66,300
2022-09-14	0.425	0.425	0.425	0.425	0.419	30,000
2022-09-13	0.425	0.425	0.425	0.425	0.419	34,500
2022-09-12	0.430	0.435	0.425	0.430	0.424	102,000
2022-09-09	0.430	0.430	0.430	0.430	0.424	13,500
2022-09-08	0.425	0.430	0.425	0.430	0.424	6,100
2022-09-07	0.430	0.430	0.430	0.430	0.424	1,400
2022-09-06	0.430	0.435	0.430	0.430	0.424	49,600
2022-09-05	0.425	0.440	0.425	0.440	0.434	21,000
2022-09-02	0.430	0.435	0.430	0.430	0.424	35,500
2022-09-01	0.430	0.430	0.420	0.430	0.424	103,600
2022-08-30	0.430	0.430	0.430	0.430	0.424	26,000
2022-08-29	0.430	0.430	0.430	0.430	0.424	74,200
2022-08-26	0.430	0.430	0.430	0.430	0.424	94,500
2022-08-25	0.430	0.435	0.425	0.430	0.424	259,600
2022-08-24	0.445	0.445	0.430	0.430	0.424	302,500

← NewerPage 17 of 21 · 1,220 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.