Tex Cycle Technology M Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1.060 | 1.080 | 1.060 | 1.060 | 1.060 | 116,400 |
| 2025-02-18 | 1.060 | 1.060 | 1.030 | 1.060 | 1.060 | 23,000 |
| 2025-02-14 | 1.060 | 1.100 | 1.050 | 1.050 | 1.050 | 159,800 |
| 2025-02-13 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 62,900 |
| 2025-02-12 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 22,000 |
| 2025-02-10 | 1.060 | 1.090 | 1.060 | 1.060 | 1.060 | 66,700 |
| 2025-02-07 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 70,000 |
| 2025-02-06 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 28,600 |
| 2025-02-05 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 27,000 |
| 2025-02-04 | 1.090 | 1.160 | 1.080 | 1.100 | 1.100 | 35,200 |
| 2025-02-03 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 67,700 |
| 2025-01-28 | 1.040 | 1.060 | 1.040 | 1.040 | 1.040 | 55,300 |
| 2025-01-27 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 135,800 |
| 2025-01-24 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 96,000 |
| 2025-01-23 | 1.070 | 1.070 | 1.040 | 1.060 | 1.060 | 87,700 |
| 2025-01-22 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 13,000 |
| 2025-01-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10,100 |
| 2025-01-20 | 1.050 | 1.090 | 1.050 | 1.080 | 1.080 | 13,200 |
| 2025-01-17 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 103,000 |
| 2025-01-16 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 100,000 |
| 2025-01-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 11,000 |
| 2025-01-14 | 1.080 | 1.090 | 1.070 | 1.090 | 1.090 | 5,200 |
| 2025-01-13 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 144,000 |
| 2025-01-10 | 1.100 | 1.100 | 1.060 | 1.090 | 1.090 | 18,100 |
| 2025-01-09 | 1.060 | 1.100 | 1.060 | 1.090 | 1.090 | 13,500 |
| 2025-01-08 | 1.090 | 1.090 | 1.050 | 1.060 | 1.060 | 165,800 |
| 2025-01-07 | 1.090 | 1.100 | 1.070 | 1.070 | 1.070 | 135,300 |
| 2025-01-06 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 251,100 |
| 2025-01-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 91,900 |
| 2025-01-02 | 1.120 | 1.150 | 1.110 | 1.110 | 1.110 | 236,000 |
| 2024-12-31 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 62,100 |
| 2024-12-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 86,500 |
| 2024-12-27 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 70,300 |
| 2024-12-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 114,000 |
| 2024-12-24 | 1.120 | 1.130 | 1.110 | 1.130 | 1.130 | 34,000 |
| 2024-12-23 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 53,100 |
| 2024-12-20 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 464,100 |
| 2024-12-19 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 400,100 |
| 2024-12-18 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 189,200 |
| 2024-12-17 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 1,018,500 |
| 2024-12-16 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 218,600 |
| 2024-12-13 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 149,800 |
| 2024-12-12 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 610,600 |
| 2024-12-11 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 1,136,400 |
| 2024-12-10 | 1.150 | 1.160 | 1.140 | 1.150 | 1.150 | 1,238,600 |
| 2024-12-09 | 1.210 | 1.210 | 1.140 | 1.150 | 1.150 | 1,344,100 |
| 2024-12-06 | 1.160 | 1.220 | 1.150 | 1.200 | 1.200 | 1,414,100 |
| 2024-12-05 | 1.080 | 1.160 | 1.080 | 1.150 | 1.150 | 1,762,900 |
| 2024-12-04 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 97,000 |
| 2024-12-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 11,700 |
| 2024-12-02 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 22,000 |
| 2024-11-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 7,500 |
| 2024-11-28 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 219,800 |
| 2024-11-27 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 61,400 |
| 2024-11-26 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 41,800 |
| 2024-11-25 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 81,200 |
| 2024-11-22 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 167,000 |
| 2024-11-21 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 38,000 |
| 2024-11-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 61,000 |
| 2024-11-19 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 73,400 |
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.