Tex Cycle Technology M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.150	1.170	1.150	1.160	1.160	33,000
2026-02-03	1.150	1.160	1.150	1.150	1.150	103,700
2026-01-30	1.150	1.170	1.150	1.160	1.160	135,400
2026-01-29	1.170	1.170	1.160	1.160	1.160	135,900
2026-01-28	1.150	1.170	1.150	1.170	1.170	112,100
2026-01-27	1.130	1.150	1.130	1.150	1.150	71,500
2026-01-26	1.150	1.170	1.110	1.130	1.130	286,000
2026-01-23	1.150	1.160	1.150	1.160	1.160	48,500
2026-01-22	1.160	1.180	1.150	1.180	1.180	131,200
2026-01-21	1.190	1.210	1.180	1.180	1.180	316,100
2026-01-20	1.170	1.240	1.170	1.200	1.200	181,500
2026-01-19	1.070	1.070	1.070	1.070	1.070	1,022,100
2026-01-16	1.030	1.070	1.030	1.070	1.070	393,500
2026-01-15	1.030	1.030	1.030	1.030	1.030	2,000
2026-01-14	1.020	1.030	1.020	1.030	1.030	14,400
2026-01-13	1.020	1.020	1.020	1.020	1.020	16,000
2026-01-12	1.010	1.010	1.010	1.010	1.010	2,000
2026-01-09	1.020	1.020	1.020	1.020	1.020	0
2026-01-08	1.010	1.020	1.010	1.020	1.020	19,200
2026-01-07	1.020	1.020	1.020	1.020	1.020	0
2026-01-06	1.020	1.020	1.020	1.020	1.020	56,000
2026-01-05	1.030	1.030	1.030	1.030	1.030	94,500
2026-01-02	1.030	1.050	1.030	1.040	1.040	32,000
2026-01-01	1.050	1.050	1.050	1.050	1.050	0
2025-12-31	1.050	1.050	1.050	1.050	1.050	0
2025-12-30	1.030	1.050	1.030	1.050	1.050	27,000
2025-12-29	1.010	1.050	1.010	1.050	1.050	41,000
2025-12-26	1.010	1.010	1.010	1.010	1.010	917,000
2025-12-25	1.020	1.020	1.020	1.020	1.020	0
2025-12-24	1.020	1.020	1.010	1.020	1.020	1,064,100
2025-12-23	1.030	1.030	1.020	1.020	1.020	1,309,200
2025-12-22	1.020	1.040	1.020	1.030	1.030	1,477,800
2025-12-19	1.010	1.020	1.000	1.020	1.020	1,402,300
2025-12-18	1.040	1.040	1.010	1.010	1.010	1,236,300
2025-12-17	1.050	1.050	1.030	1.040	1.040	1,353,300
2025-12-16	1.050	1.060	1.050	1.050	1.050	1,057,000
2025-12-15	1.050	1.050	1.050	1.050	1.050	1,128,400
2025-12-12	1.020	1.050	1.020	1.050	1.050	1,230,400
2025-12-11	1.010	1.010	1.010	1.010	1.010	430,000
2025-12-10	1.010	1.020	1.010	1.010	1.010	1,014,800
2025-12-09	1.000	1.030	1.000	1.010	1.010	1,248,600
2025-12-08	0.980	0.995	0.980	0.995	0.995	1,019,400
2025-12-05	0.990	0.990	0.990	0.990	0.990	29,000
2025-12-04	0.990	0.990	0.990	0.990	0.990	19,000
2025-12-03	0.985	0.995	0.985	0.995	0.995	21,000
2025-12-02	0.990	0.990	0.990	0.990	0.990	30,000
2025-12-01	0.990	1.000	0.990	1.000	1.000	46,000
2025-11-28	1.000	1.000	1.000	1.000	1.000	0
2025-11-27	0.990	1.000	0.990	1.000	1.000	50,500
2025-11-26	0.990	0.995	0.990	0.995	0.995	11,500
2025-11-25	1.000	1.000	0.990	1.000	1.000	12,000
2025-11-24	1.000	1.000	1.000	1.000	1.000	0
2025-11-21	0.995	1.000	0.995	1.000	1.000	57,900
2025-11-20	0.995	1.000	0.995	1.000	1.000	31,300
2025-11-19	1.010	1.010	1.010	1.010	1.010	0
2025-11-18	0.995	1.010	0.995	1.010	1.010	52,100
2025-11-17	1.000	1.000	1.000	1.000	1.000	20,000
2025-11-14	1.000	1.010	1.000	1.000	1.000	45,000
2025-11-13	1.010	1.020	1.000	1.020	1.020	58,000
2025-11-12	1.020	1.020	1.010	1.010	1.010	18,000

← NewerPage 4 of 5 · 256 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.