Tex Cycle Technology M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.050	1.080	1.040	1.080	1.080	1,086,000
2025-05-21	1.040	1.040	1.040	1.040	1.040	293,500
2025-05-20	1.040	1.050	1.040	1.040	1.040	91,000
2025-05-19	1.030	1.040	1.020	1.040	1.040	65,800
2025-05-16	1.030	1.070	1.030	1.040	1.040	172,800
2025-05-15	1.030	1.040	1.030	1.040	1.040	107,900
2025-05-14	1.020	1.040	1.000	1.040	1.040	173,200
2025-05-13	1.040	1.040	1.030	1.030	1.030	141,000
2025-05-09	1.020	1.030	1.020	1.030	1.030	45,500
2025-05-08	1.020	1.020	1.020	1.020	1.020	67,000
2025-05-07	1.010	1.040	1.010	1.020	1.020	29,500
2025-05-06	1.010	1.020	1.000	1.000	1.000	42,100
2025-05-05	1.020	1.020	1.010	1.010	1.010	21,000
2025-05-02	1.020	1.020	1.010	1.020	1.020	54,000
2025-04-30	1.030	1.030	1.020	1.020	1.020	23,000
2025-04-29	1.040	1.040	1.010	1.020	1.020	49,700
2025-04-28	1.040	1.040	1.030	1.040	1.040	38,000
2025-04-25	1.030	1.050	1.020	1.030	1.030	123,000
2025-04-24	1.070	1.070	1.040	1.050	1.050	140,200
2025-04-23	1.080	1.100	1.060	1.080	1.080	279,800
2025-04-22	0.990	1.100	0.980	1.080	1.080	501,800
2025-04-21	0.910	0.995	0.910	0.970	0.970	252,700
2025-04-18	0.880	0.900	0.880	0.900	0.900	129,200
2025-04-17	0.880	0.880	0.880	0.880	0.880	71,100
2025-04-16	0.880	0.880	0.875	0.880	0.880	83,100
2025-04-15	0.870	0.890	0.870	0.890	0.890	8,900
2025-04-14	0.890	0.890	0.870	0.870	0.870	96,900
2025-04-11	0.855	0.885	0.855	0.870	0.870	382,900
2025-04-10	0.875	0.875	0.860	0.870	0.870	114,700
2025-04-09	0.840	0.870	0.820	0.860	0.860	546,200
2025-04-08	0.845	0.845	0.820	0.840	0.840	163,600
2025-04-07	0.830	0.835	0.805	0.830	0.830	639,500
2025-04-04	0.845	0.850	0.835	0.850	0.850	628,600
2025-04-03	0.810	0.840	0.810	0.840	0.840	369,500
2025-04-02	0.820	0.820	0.810	0.815	0.815	448,500
2025-03-28	0.860	0.865	0.820	0.825	0.825	775,300
2025-03-27	0.900	0.900	0.860	0.870	0.870	740,400
2025-03-26	0.885	0.900	0.880	0.900	0.900	397,100
2025-03-25	0.890	0.890	0.850	0.880	0.880	1,087,400
2025-03-24	1.000	1.000	0.890	0.895	0.895	2,765,000
2025-03-21	1.030	1.040	1.020	1.040	1.040	127,500
2025-03-20	1.040	1.040	1.010	1.010	1.010	53,000
2025-03-19	1.020	1.040	1.020	1.040	1.040	87,000
2025-03-17	1.030	1.030	1.020	1.030	1.030	589,800
2025-03-14	1.020	1.030	1.010	1.030	1.030	703,600
2025-03-13	1.000	1.030	1.000	1.030	1.030	26,000
2025-03-12	1.000	1.000	1.000	1.000	1.000	68,000
2025-03-11	1.000	1.030	0.990	1.030	1.030	831,200
2025-03-10	1.010	1.030	1.010	1.030	1.030	28,000
2025-03-06	1.010	1.030	1.010	1.030	1.030	333,400
2025-03-05	1.030	1.030	1.010	1.010	1.010	28,000
2025-03-04	1.030	1.040	1.020	1.020	1.020	24,000
2025-03-03	1.040	1.050	1.030	1.030	1.030	138,000
2025-02-28	1.050	1.050	1.050	1.050	1.050	16,700
2025-02-27	1.060	1.070	1.050	1.050	1.050	150,000
2025-02-26	1.020	1.060	1.020	1.060	1.060	353,600
2025-02-25	1.050	1.050	1.030	1.050	1.050	361,000
2025-02-24	1.050	1.050	1.040	1.040	1.040	171,100
2025-02-21	1.060	1.060	1.050	1.060	1.060	17,400
2025-02-20	1.060	1.070	1.050	1.060	1.060	350,500

← NewerPage 7 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.