Tex Cycle Technology M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.475	0.495	0.475	0.495	0.488	3,351,500
2022-02-09	0.470	0.470	0.460	0.470	0.463	297,900
2022-02-08	0.470	0.475	0.460	0.465	0.458	623,300
2022-02-07	0.450	0.485	0.450	0.470	0.463	1,333,700
2022-02-04	0.460	0.465	0.455	0.460	0.453	308,200
2022-02-03	0.445	0.465	0.445	0.460	0.453	459,900
2022-01-31	0.450	0.450	0.440	0.445	0.439	302,100
2022-01-28	0.440	0.450	0.440	0.445	0.439	404,900
2022-01-27	0.450	0.450	0.440	0.440	0.434	376,500
2022-01-26	0.435	0.455	0.435	0.450	0.444	736,700
2022-01-25	0.440	0.445	0.440	0.440	0.434	345,800
2022-01-24	0.440	0.450	0.440	0.445	0.439	654,300
2022-01-21	0.440	0.450	0.440	0.445	0.439	453,600
2022-01-20	0.455	0.465	0.440	0.440	0.434	1,625,800
2022-01-19	0.465	0.465	0.450	0.455	0.449	993,900
2022-01-17	0.450	0.480	0.440	0.475	0.468	3,158,100
2022-01-14	0.445	0.450	0.435	0.450	0.444	1,868,900
2022-01-13	0.450	0.455	0.440	0.445	0.439	1,804,700
2022-01-12	0.445	0.460	0.435	0.445	0.439	3,986,100
2022-01-11	0.445	0.460	0.435	0.440	0.434	2,544,900
2022-01-10	0.470	0.470	0.435	0.450	0.444	6,960,700
2022-01-07	0.595	0.595	0.480	0.485	0.478	27,833,900
2022-01-06	0.590	0.620	0.590	0.605	0.596	8,046,500
2022-01-05	0.590	0.605	0.575	0.590	0.582	5,433,500
2022-01-04	0.565	0.600	0.555	0.595	0.587	11,163,300
2022-01-03	0.570	0.580	0.550	0.560	0.552	3,783,500
2021-12-31	0.525	0.575	0.525	0.570	0.562	8,208,900
2021-12-30	0.545	0.545	0.520	0.525	0.518	3,541,300
2021-12-29	0.530	0.555	0.530	0.540	0.532	5,293,400
2021-12-28	0.545	0.545	0.525	0.530	0.522	2,235,600
2021-12-27	0.530	0.560	0.530	0.545	0.537	8,178,900
2021-12-24	0.520	0.530	0.505	0.525	0.518	3,762,800
2021-12-23	0.440	0.545	0.435	0.520	0.513	18,609,801
2021-12-22	0.410	0.425	0.410	0.425	0.419	255,000
2021-12-21	0.405	0.405	0.405	0.405	0.399	118,200
2021-12-20	0.410	0.410	0.405	0.405	0.399	56,900
2021-12-17	0.415	0.415	0.415	0.415	0.409	20,000
2021-12-16	0.405	0.410	0.405	0.410	0.404	52,400
2021-12-15	0.415	0.415	0.410	0.410	0.404	40,000
2021-12-14	0.405	0.405	0.405	0.405	0.399	82,500
2021-12-13	0.405	0.415	0.405	0.405	0.399	111,300
2021-12-10	0.410	0.415	0.405	0.410	0.404	89,700
2021-12-09	0.415	0.415	0.410	0.410	0.404	71,800
2021-12-08	0.415	0.425	0.415	0.415	0.409	158,500
2021-12-07	0.405	0.415	0.400	0.415	0.409	151,400
2021-12-06	0.410	0.410	0.400	0.410	0.404	637,000
2021-12-02	0.405	0.415	0.405	0.410	0.404	318,100
2021-12-01	0.415	0.415	0.405	0.410	0.404	402,100
2021-11-30	0.420	0.420	0.410	0.415	0.409	349,600
2021-11-29	0.410	0.415	0.395	0.415	0.409	1,941,900
2021-11-26	0.425	0.435	0.415	0.420	0.414	892,100
2021-11-25	0.435	0.445	0.430	0.430	0.424	115,300
2021-11-24	0.440	0.440	0.430	0.430	0.424	470,500
2021-11-23	0.435	0.440	0.430	0.435	0.429	216,400
2021-11-22	0.445	0.450	0.440	0.440	0.434	164,900
2021-11-19	0.445	0.455	0.435	0.445	0.439	797,300
2021-11-18	0.435	0.440	0.430	0.430	0.424	381,700
2021-11-17	0.450	0.455	0.425	0.435	0.429	1,511,300
2021-11-16	0.450	0.460	0.450	0.455	0.449	1,041,800
2021-11-15	0.460	0.465	0.455	0.455	0.449	991,200

← NewerPage 20 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.