Tex Cycle Technology M Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-11-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 40,300 |
| 2025-11-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 10,000 |
| 2025-11-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 20,000 |
| 2025-11-05 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 90,000 |
| 2025-11-04 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 88,000 |
| 2025-11-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 47,000 |
| 2025-10-31 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 18,400 |
| 2025-10-30 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 97,200 |
| 2025-10-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 50,000 |
| 2025-10-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 130,000 |
| 2025-10-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 50,000 |
| 2025-10-24 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 63,800 |
| 2025-10-23 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 91,500 |
| 2025-10-22 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 24,900 |
| 2025-10-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 40,000 |
| 2025-10-17 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 31,700 |
| 2025-10-16 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 52,200 |
| 2025-10-15 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 24,300 |
| 2025-10-14 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 12,400 |
| 2025-10-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 27,700 |
| 2025-10-10 | 1.050 | 1.060 | 1.050 | 1.050 | 1.050 | 32,400 |
| 2025-10-09 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 77,700 |
| 2025-10-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 8,000 |
| 2025-10-07 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 91,400 |
| 2025-10-06 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 108,500 |
| 2025-10-03 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 356,800 |
| 2025-10-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 30,000 |
| 2025-10-01 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 19,600 |
| 2025-09-30 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 189,200 |
| 2025-09-29 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 143,500 |
| 2025-09-26 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 70,000 |
| 2025-09-25 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 217,100 |
| 2025-09-24 | 1.020 | 1.050 | 1.010 | 1.050 | 1.050 | 550,000 |
| 2025-09-23 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 155,900 |
| 2025-09-22 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 216,000 |
| 2025-09-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 138,300 |
| 2025-09-18 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 26,700 |
| 2025-09-17 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 728,800 |
| 2025-09-16 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-09-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-09-12 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 1,038,800 |
| 2025-09-11 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 1,258,700 |
| 2025-09-10 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 73,000 |
| 2025-09-09 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 32,500 |
| 2025-09-08 | 1.050 | 1.070 | 1.040 | 1.040 | 1.040 | 260,000 |
| 2025-09-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-09-04 | 1.020 | 1.040 | 1.020 | 1.030 | 1.030 | 63,000 |
| 2025-09-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,900 |
| 2025-09-02 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 301,200 |
| 2025-09-01 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-08-29 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 137,100 |
| 2025-08-28 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 30,500 |
| 2025-08-27 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 157,300 |
| 2025-08-26 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 52,800 |
| 2025-08-25 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 19,600 |
| 2025-08-22 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 201,700 |
| 2025-08-21 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 30,500 |
| 2025-08-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 52,100 |
| 2025-08-19 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 15,900 |
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.