Tex Cycle Technology M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.050	1.060	1.040	1.060	1.060	99,000
2025-08-15	1.080	1.080	1.070	1.070	1.070	141,800
2025-08-14	1.100	1.100	1.080	1.080	1.080	102,400
2025-08-13	1.130	1.130	1.100	1.100	1.100	186,100
2025-08-12	1.110	1.130	1.110	1.130	1.130	46,900
2025-08-11	1.110	1.130	1.110	1.110	1.110	44,800
2025-08-08	1.150	1.150	1.120	1.120	1.120	112,500
2025-08-07	1.130	1.150	1.100	1.150	1.150	505,600
2025-08-06	1.150	1.160	1.130	1.150	1.150	238,400
2025-08-05	1.070	1.180	1.070	1.150	1.150	2,154,700
2025-08-04	1.040	1.090	1.040	1.070	1.070	724,200
2025-08-01	1.040	1.050	1.040	1.040	1.040	130,700
2025-07-31	1.030	1.030	1.030	1.030	1.030	70,000
2025-07-30	1.030	1.030	1.030	1.030	1.030	30,000
2025-07-29	1.040	1.040	1.040	1.040	1.040	45,000
2025-07-28	1.020	1.050	1.020	1.040	1.040	78,500
2025-07-25	1.020	1.030	1.020	1.030	1.030	58,500
2025-07-24	1.040	1.040	1.030	1.030	1.030	6,700
2025-07-23	1.050	1.050	1.030	1.030	1.030	39,100
2025-07-22	1.030	1.040	1.020	1.030	1.030	96,500
2025-07-21	1.040	1.040	1.030	1.030	1.030	131,000
2025-07-18	1.020	1.040	1.020	1.030	1.030	289,300
2025-07-17	0.985	1.020	0.985	1.020	1.020	480,700
2025-07-16	0.995	0.995	0.985	0.985	0.985	31,100
2025-07-15	0.990	0.995	0.985	0.995	0.995	69,700
2025-07-14	1.000	1.000	0.990	0.990	0.990	72,200
2025-07-11	1.020	1.020	1.000	1.000	1.000	706,000
2025-07-10	0.990	1.020	0.990	1.010	1.010	2,017,300
2025-07-09	0.975	0.995	0.970	0.985	0.985	756,000
2025-07-08	0.945	0.975	0.945	0.975	0.975	62,300
2025-07-07	0.945	0.950	0.945	0.950	0.950	118,200
2025-07-04	0.950	0.950	0.950	0.950	0.950	20,100
2025-07-03	0.995	0.995	0.950	0.950	0.950	62,400
2025-07-02	0.950	0.995	0.950	0.995	0.995	31,100
2025-07-01	0.950	0.950	0.930	0.950	0.950	136,600
2025-06-30	0.950	0.950	0.950	0.950	0.950	50,000
2025-06-26	0.945	0.945	0.945	0.945	0.945	0
2025-06-25	0.940	0.945	0.935	0.945	0.945	100,000
2025-06-24	0.950	0.950	0.945	0.950	0.950	41,900
2025-06-23	0.910	0.980	0.900	0.950	0.950	68,200
2025-06-20	0.985	0.985	0.985	0.985	0.985	4,000
2025-06-19	0.995	0.995	0.985	0.985	0.985	37,300
2025-06-18	0.990	0.990	0.990	0.990	0.990	170,000
2025-06-17	0.995	1.000	0.990	0.990	0.990	46,100
2025-06-16	1.000	1.010	1.000	1.010	1.010	21,000
2025-06-13	1.020	1.020	1.020	1.020	1.020	0
2025-06-12	1.000	1.020	1.000	1.020	1.020	93,100
2025-06-11	1.010	1.010	1.010	1.010	1.010	4,553,900
2025-06-10	1.020	1.020	1.010	1.010	1.010	10,900
2025-06-09	1.010	1.020	1.010	1.020	1.020	8,100
2025-06-06	1.020	1.020	1.020	1.020	1.020	46,000
2025-06-05	1.010	1.030	1.010	1.030	1.030	17,000
2025-06-04	1.020	1.020	1.010	1.010	1.010	79,000
2025-06-03	1.020	1.030	1.020	1.030	1.030	436,000
2025-05-30	1.040	1.040	1.020	1.030	1.030	2,771,200
2025-05-29	1.030	1.040	1.030	1.040	1.040	1,969,100
2025-05-28	1.020	1.030	1.020	1.020	1.020	23,000
2025-05-27	1.020	1.020	1.020	1.020	1.020	34,000
2025-05-26	1.030	1.040	1.020	1.020	1.020	191,100
2025-05-23	1.070	1.070	1.050	1.050	1.050	202,000

← NewerPage 6 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.