Tex Cycle Technology M Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 170,200 |
| 2024-11-15 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 91,100 |
| 2024-11-14 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 55,000 |
| 2024-11-13 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 97,000 |
| 2024-11-12 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 110,000 |
| 2024-11-11 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 24,100 |
| 2024-11-08 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 76,300 |
| 2024-11-07 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 77,400 |
| 2024-11-06 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 80,000 |
| 2024-11-05 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 156,300 |
| 2024-11-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 23,600 |
| 2024-11-01 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 9,600 |
| 2024-10-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 26,200 |
| 2024-10-29 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 21,000 |
| 2024-10-28 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 70,200 |
| 2024-10-25 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 82,700 |
| 2024-10-24 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 159,200 |
| 2024-10-23 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 68,300 |
| 2024-10-22 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 27,500 |
| 2024-10-21 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 26,000 |
| 2024-10-18 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 73,400 |
| 2024-10-17 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 1,605,300 |
| 2024-10-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 50,000 |
| 2024-10-15 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 29,000 |
| 2024-10-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 25,000 |
| 2024-10-11 | 1.080 | 1.090 | 1.070 | 1.090 | 1.090 | 26,000 |
| 2024-10-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 9,000 |
| 2024-10-09 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 56,700 |
| 2024-10-08 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 99,300 |
| 2024-10-07 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 54,000 |
| 2024-10-04 | 1.080 | 1.090 | 1.070 | 1.090 | 1.090 | 1,325,800 |
| 2024-10-03 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 143,400 |
| 2024-10-02 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 1,295,400 |
| 2024-10-01 | 1.090 | 1.110 | 1.090 | 1.090 | 1.090 | 373,600 |
| 2024-09-30 | 1.100 | 1.120 | 1.080 | 1.090 | 1.090 | 671,300 |
| 2024-09-27 | 1.170 | 1.170 | 1.120 | 1.130 | 1.130 | 3,348,000 |
| 2024-09-26 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 160,400 |
| 2024-09-25 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 199,300 |
| 2024-09-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 40,800 |
| 2024-09-23 | 1.180 | 1.220 | 1.170 | 1.210 | 1.210 | 3,937,300 |
| 2024-09-20 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 2,240,700 |
| 2024-09-19 | 1.170 | 1.200 | 1.170 | 1.170 | 1.170 | 2,175,200 |
| 2024-09-18 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 54,900 |
| 2024-09-17 | 1.200 | 1.210 | 1.180 | 1.180 | 1.180 | 305,400 |
| 2024-09-13 | 1.180 | 1.190 | 1.170 | 1.190 | 1.190 | 3,551,500 |
| 2024-09-12 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 3,061,900 |
| 2024-09-11 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 481,900 |
| 2024-09-10 | 1.210 | 1.210 | 1.180 | 1.190 | 1.190 | 1,174,300 |
| 2024-09-09 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 2,250,500 |
| 2024-09-06 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 5,402,300 |
| 2024-09-05 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 41,500 |
| 2024-09-04 | 1.230 | 1.250 | 1.230 | 1.230 | 1.230 | 19,400 |
| 2024-09-03 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 898,500 |
| 2024-09-02 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 34,400 |
| 2024-08-30 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 693,600 |
| 2024-08-29 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 131,400 |
| 2024-08-28 | 1.250 | 1.260 | 1.240 | 1.250 | 1.250 | 34,600 |
| 2024-08-27 | 1.250 | 1.250 | 1.240 | 1.250 | 1.250 | 87,300 |
| 2024-08-26 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 747,600 |
| 2024-08-23 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 567,500 |
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.