Tex Cycle Technology M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	0.475	0.475	0.450	0.460	0.453	220,600
2022-05-11	0.455	0.480	0.455	0.475	0.468	185,900
2022-05-10	0.450	0.460	0.445	0.455	0.449	215,000
2022-05-09	0.455	0.460	0.450	0.450	0.444	170,400
2022-05-06	0.465	0.465	0.455	0.460	0.453	277,100
2022-05-05	0.495	0.495	0.465	0.470	0.463	719,000
2022-04-29	0.495	0.500	0.485	0.485	0.478	502,200
2022-04-28	0.530	0.530	0.485	0.505	0.498	1,080,200
2022-04-27	0.510	0.535	0.490	0.525	0.518	3,045,100
2022-04-26	0.465	0.515	0.465	0.510	0.503	4,282,800
2022-04-25	0.460	0.465	0.460	0.465	0.458	374,600
2022-04-22	0.450	0.465	0.450	0.465	0.458	547,500
2022-04-21	0.450	0.455	0.450	0.450	0.444	71,400
2022-04-20	0.455	0.455	0.450	0.455	0.449	36,200
2022-04-18	0.450	0.455	0.450	0.455	0.449	40,700
2022-04-15	0.450	0.450	0.445	0.450	0.444	69,100
2022-04-14	0.455	0.455	0.445	0.450	0.444	264,700
2022-04-13	0.450	0.455	0.445	0.455	0.449	116,500
2022-04-11	0.455	0.455	0.445	0.445	0.439	127,000
2022-04-08	0.450	0.460	0.445	0.455	0.449	275,900
2022-04-07	0.455	0.455	0.450	0.450	0.444	75,300
2022-04-06	0.460	0.460	0.450	0.455	0.449	778,000
2022-04-05	0.460	0.460	0.450	0.460	0.453	363,200
2022-04-04	0.450	0.450	0.445	0.450	0.444	104,600
2022-04-01	0.445	0.450	0.445	0.445	0.439	183,800
2022-03-31	0.455	0.455	0.445	0.450	0.444	65,200
2022-03-30	0.455	0.455	0.450	0.455	0.449	151,100
2022-03-29	0.460	0.460	0.450	0.450	0.444	111,400
2022-03-28	0.460	0.460	0.450	0.460	0.453	85,500
2022-03-25	0.460	0.465	0.460	0.460	0.453	676,300
2022-03-24	0.455	0.460	0.450	0.455	0.449	128,300
2022-03-23	0.450	0.460	0.450	0.455	0.449	175,700
2022-03-22	0.445	0.450	0.440	0.450	0.444	100,000
2022-03-21	0.435	0.445	0.435	0.440	0.434	150,700
2022-03-18	0.440	0.440	0.440	0.440	0.434	72,100
2022-03-17	0.435	0.440	0.435	0.440	0.434	381,900
2022-03-16	0.440	0.445	0.435	0.445	0.439	653,600
2022-03-15	0.435	0.440	0.435	0.435	0.429	161,300
2022-03-14	0.435	0.435	0.435	0.435	0.429	588,300
2022-03-11	0.435	0.445	0.435	0.440	0.434	348,600
2022-03-10	0.440	0.445	0.435	0.445	0.439	979,800
2022-03-09	0.440	0.445	0.435	0.440	0.434	539,900
2022-03-08	0.435	0.445	0.435	0.435	0.429	593,400
2022-03-07	0.455	0.455	0.440	0.440	0.434	473,700
2022-03-04	0.470	0.475	0.450	0.465	0.458	591,200
2022-03-03	0.470	0.485	0.465	0.470	0.463	1,190,100
2022-03-02	0.460	0.470	0.460	0.465	0.458	317,700
2022-03-01	0.455	0.455	0.455	0.455	0.449	118,900
2022-02-28	0.450	0.460	0.450	0.450	0.444	365,100
2022-02-25	0.445	0.450	0.440	0.440	0.434	235,800
2022-02-24	0.455	0.455	0.435	0.440	0.434	1,428,000
2022-02-23	0.450	0.460	0.450	0.460	0.453	437,800
2022-02-22	0.460	0.460	0.450	0.455	0.449	367,300
2022-02-21	0.470	0.470	0.455	0.460	0.453	292,800
2022-02-18	0.475	0.475	0.460	0.460	0.453	338,500
2022-02-17	0.455	0.480	0.455	0.475	0.468	571,700
2022-02-16	0.465	0.465	0.455	0.460	0.453	317,500
2022-02-15	0.465	0.465	0.450	0.460	0.453	771,500
2022-02-14	0.485	0.485	0.455	0.455	0.449	958,600
2022-02-11	0.495	0.495	0.480	0.490	0.483	1,159,600

← NewerPage 19 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.