Tex Cycle Technology M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.080	1.080	1.070	1.070	1.070	30,000
2026-05-01	1.080	1.080	1.080	1.080	1.080	0
2026-04-30	1.080	1.080	1.080	1.080	1.080	6,000
2026-04-29	1.080	1.080	1.080	1.080	1.080	14,000
2026-04-28	1.080	1.080	1.060	1.060	1.060	323,800
2026-04-27	1.080	1.080	1.080	1.080	1.080	230,000
2026-04-24	1.080	1.080	1.080	1.080	1.080	1,900
2026-04-23	1.070	1.070	1.070	1.070	1.070	0
2026-04-22	1.070	1.070	1.070	1.070	1.070	517,300
2026-04-21	1.060	1.070	1.060	1.070	1.070	460,000
2026-04-20	1.060	1.060	1.060	1.060	1.060	390,000
2026-04-17	1.070	1.080	1.070	1.080	1.080	623,900
2026-04-16	1.080	1.080	1.070	1.080	1.080	575,000
2026-04-15	1.090	1.090	1.070	1.080	1.080	1,007,200
2026-04-14	1.080	1.090	1.080	1.090	1.090	520,000
2026-04-13	1.080	1.080	1.070	1.080	1.080	699,400
2026-04-10	1.080	1.080	1.070	1.080	1.080	979,200
2026-04-09	1.070	1.080	1.070	1.070	1.070	487,000
2026-04-08	1.090	1.090	1.080	1.080	1.080	689,600
2026-04-07	1.110	1.110	1.090	1.090	1.090	1,155,000
2026-04-06	1.110	1.110	1.100	1.110	1.110	1,061,800
2026-04-03	1.100	1.120	1.100	1.110	1.110	1,666,800
2026-04-02	1.070	1.110	1.070	1.100	1.100	1,187,400
2026-04-01	1.050	1.060	1.050	1.060	1.060	1,029,000
2026-03-31	1.050	1.050	1.050	1.050	1.050	1,334,800
2026-03-30	1.020	1.060	1.020	1.050	1.050	1,246,700
2026-03-27	1.050	1.050	1.050	1.050	1.050	8,000
2026-03-26	1.050	1.080	1.050	1.080	1.080	31,000
2026-03-25	1.050	1.050	1.050	1.050	1.050	2,000
2026-03-24	1.080	1.080	1.070	1.070	1.070	5,900
2026-03-20	1.080	1.080	1.080	1.080	1.080	0
2026-03-19	1.070	1.080	1.070	1.080	1.080	90,000
2026-03-18	1.100	1.110	1.060	1.060	1.060	12,700
2026-03-17	1.110	1.110	1.110	1.110	1.110	27,900
2026-03-16	1.110	1.110	1.100	1.110	1.110	8,400
2026-03-13	1.100	1.100	1.100	1.100	1.100	12,000
2026-03-12	1.100	1.110	1.100	1.100	1.100	21,600
2026-03-11	1.070	1.070	1.070	1.070	1.070	0
2026-03-10	1.070	1.070	1.070	1.070	1.070	0
2026-03-09	1.100	1.100	1.070	1.070	1.070	38,200
2026-03-06	1.110	1.110	1.090	1.100	1.100	8,100
2026-03-05	1.110	1.110	1.110	1.110	1.110	900
2026-03-04	1.120	1.120	1.110	1.110	1.110	24,800
2026-03-03	1.120	1.120	1.120	1.120	1.120	40,900
2026-03-02	1.150	1.160	1.120	1.120	1.120	27,000
2026-02-27	1.150	1.150	1.150	1.150	1.150	0
2026-02-26	1.140	1.150	1.130	1.150	1.150	50,300
2026-02-25	1.160	1.160	1.160	1.160	1.160	0
2026-02-24	1.150	1.160	1.150	1.160	1.160	587,000
2026-02-23	1.150	1.160	1.150	1.160	1.160	571,000
2026-02-20	1.180	1.180	1.170	1.170	1.170	1,352,500
2026-02-19	1.170	1.190	1.170	1.180	1.180	1,894,600
2026-02-16	1.150	1.170	1.150	1.170	1.170	6,500
2026-02-13	1.150	1.160	1.150	1.150	1.150	2,233,900
2026-02-12	1.150	1.150	1.150	1.150	1.150	10,800
2026-02-11	1.150	1.150	1.150	1.150	1.150	1,196,800
2026-02-10	1.150	1.150	1.150	1.150	1.150	871,300
2026-02-09	1.150	1.160	1.140	1.150	1.150	1,053,000
2026-02-06	1.150	1.160	1.140	1.150	1.150	1,100,200
2026-02-05	1.160	1.170	1.150	1.170	1.170	1,578,700

← NewerPage 3 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.