Tex Cycle Technology M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.990	0.995	0.990	0.995	0.995	86,300
2026-07-24	1.000	1.000	0.995	0.995	0.995	30,000
2026-07-23	0.995	1.000	0.995	1.000	1.000	168,900
2026-07-22	1.000	1.010	0.995	1.000	1.000	957,900
2026-07-21	1.000	1.000	1.000	1.000	1.000	7,000
2026-07-20	1.010	1.010	0.995	1.000	1.000	1,010,800
2026-07-17	1.010	1.010	1.000	1.010	1.010	608,800
2026-07-16	1.000	1.010	1.000	1.010	1.010	549,000
2026-07-15	1.000	1.010	0.995	0.995	0.995	1,235,000
2026-07-14	1.010	1.010	1.010	1.010	1.010	427,600
2026-07-13	1.020	1.020	1.020	1.020	1.020	863,300
2026-07-10	1.020	1.030	1.020	1.030	1.030	2,099,000
2026-07-09	1.020	1.030	1.020	1.030	1.030	673,600
2026-07-08	1.020	1.020	1.020	1.020	1.020	0
2026-07-07	1.030	1.030	1.020	1.020	1.020	1,918,900
2026-07-06	1.030	1.040	1.030	1.030	1.030	1,440,100
2026-07-03	1.030	1.030	1.020	1.030	1.030	53,000
2026-07-02	1.030	1.030	1.030	1.030	1.030	11,000
2026-07-01	1.020	1.040	1.020	1.030	1.030	2,181,900
2026-06-30	1.040	1.040	1.040	1.040	1.040	0
2026-06-29	1.030	1.040	1.030	1.040	1.040	32,700
2026-06-26	1.030	1.040	1.020	1.020	1.020	1,937,000
2026-06-25	1.030	1.040	1.030	1.040	1.040	427,400
2026-06-24	1.040	1.050	1.030	1.050	1.050	162,300
2026-06-23	1.030	1.040	1.010	1.040	1.040	2,551,100
2026-06-22	1.030	1.040	1.030	1.030	1.030	2,254,700
2026-06-19	1.040	1.040	1.030	1.030	1.030	236,400
2026-06-18	1.040	1.040	1.040	1.040	1.040	0
2026-06-17	1.040	1.040	1.040	1.040	1.040	0
2026-06-16	1.040	1.040	1.040	1.040	1.040	38,000
2026-06-15	1.040	1.040	1.040	1.040	1.040	227,000
2026-06-12	1.040	1.040	1.040	1.040	1.040	85,000
2026-06-11	1.050	1.050	1.050	1.050	1.050	2,200
2026-06-10	1.050	1.050	1.050	1.050	1.050	24,800
2026-06-09	1.050	1.050	1.050	1.050	1.050	30,000
2026-06-08	1.080	1.080	1.060	1.060	1.060	30,000
2026-06-05	1.080	1.080	1.080	1.080	1.080	9,100
2026-06-04	1.070	1.070	1.070	1.070	1.070	0
2026-06-03	1.050	1.070	1.020	1.070	1.070	190,000
2026-06-02	1.050	1.050	1.050	1.050	1.050	0
2026-06-01	1.050	1.050	1.050	1.050	1.050	0
2026-05-29	1.050	1.050	1.050	1.050	1.050	13,500
2026-05-28	1.060	1.060	1.060	1.060	1.060	21,000
2026-05-27	1.050	1.050	1.050	1.050	1.050	0
2026-05-26	1.050	1.050	1.050	1.050	1.050	0
2026-05-25	1.050	1.050	1.050	1.050	1.050	30,300
2026-05-22	1.050	1.050	1.050	1.050	1.050	40,000
2026-05-21	1.040	1.050	1.040	1.050	1.050	100,600
2026-05-20	1.050	1.050	1.040	1.050	1.050	30,000
2026-05-19	1.030	1.030	1.030	1.030	1.030	29,500
2026-05-18	1.050	1.050	1.040	1.050	1.050	10,500
2026-05-15	1.050	1.050	1.050	1.050	1.050	0
2026-05-14	1.040	1.050	1.040	1.050	1.050	10,700
2026-05-13	1.060	1.060	1.040	1.050	1.050	352,800
2026-05-12	1.060	1.060	1.050	1.060	1.060	315,000
2026-05-11	1.050	1.050	1.050	1.050	1.050	0
2026-05-08	1.050	1.050	1.050	1.050	1.050	0
2026-05-07	1.050	1.050	1.050	1.050	1.050	16,500
2026-05-06	1.060	1.070	1.040	1.070	1.070	94,000
2026-05-05	1.070	1.070	1.070	1.070	1.070	0

← NewerPage 2 of 21 · 1,219 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.