Tex Cycle Technology M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.875	0.875	0.865	0.865	0.865	115,300
2026-10-16	0.880	0.880	0.880	0.880	0.880	1,900
2026-10-15	0.880	0.880	0.880	0.880	0.880	0
2026-10-14	0.885	0.885	0.880	0.880	0.880	11,000
2026-10-13	0.885	0.885	0.885	0.885	0.885	19,000
2026-10-12	0.900	0.900	0.900	0.900	0.900	400
2026-10-09	0.905	0.910	0.900	0.910	0.910	63,400
2026-10-08	0.890	0.905	0.885	0.905	0.905	71,000
2026-10-07	0.890	0.900	0.890	0.900	0.900	10,300
2026-10-06	0.895	0.900	0.890	0.900	0.900	110,100
2026-10-05	0.900	0.905	0.900	0.905	0.905	18,000
2026-10-02	0.895	0.905	0.895	0.905	0.905	36,200
2026-10-01	0.905	0.905	0.905	0.905	0.905	0
2026-09-30	0.900	0.905	0.890	0.905	0.905	123,700
2026-09-29	0.910	0.910	0.900	0.900	0.900	82,200
2026-09-28	0.910	0.910	0.910	0.910	0.910	27,800
2026-09-25	0.910	0.910	0.905	0.910	0.910	135,700
2026-09-24	0.930	0.930	0.915	0.915	0.915	140,000
2026-09-23	0.920	0.920	0.915	0.915	0.915	75,000
2026-09-22	0.925	0.925	0.920	0.925	0.925	48,100
2026-09-21	0.930	0.930	0.930	0.930	0.930	0
2026-09-18	0.925	0.930	0.915	0.930	0.930	125,500
2026-09-17	0.935	0.950	0.930	0.930	0.930	125,500
2026-09-16	0.935	0.935	0.935	0.935	0.935	0
2026-09-15	0.950	0.950	0.935	0.935	0.935	43,000
2026-09-14	0.940	0.940	0.935	0.935	0.935	78,700
2026-09-11	0.935	0.940	0.935	0.940	0.940	87,100
2026-09-10	0.930	0.930	0.930	0.930	0.930	8,500
2026-09-09	0.930	0.950	0.920	0.940	0.940	139,700
2026-09-08	0.950	0.990	0.930	0.990	0.990	29,400
2026-09-07	0.950	0.950	0.950	0.950	0.950	11,000
2026-09-04	0.960	0.960	0.960	0.960	0.960	0
2026-09-03	0.960	0.960	0.960	0.960	0.960	10,000
2026-09-02	0.980	0.980	0.980	0.980	0.980	0
2026-09-01	0.985	0.985	0.980	0.980	0.980	33,200
2026-08-31	0.980	0.980	0.980	0.980	0.980	0
2026-08-28	0.980	0.980	0.980	0.980	0.980	72,000
2026-08-27	0.980	0.985	0.980	0.985	0.985	195,300
2026-08-26	1.010	1.010	0.980	0.980	0.980	164,800
2026-08-25	0.980	0.980	0.980	0.980	0.980	0
2026-08-24	0.980	0.990	0.970	0.980	0.980	183,000
2026-08-21	0.970	0.970	0.960	0.960	0.960	10,000
2026-08-20	0.960	0.970	0.960	0.970	0.970	5,400
2026-08-19	0.975	0.975	0.970	0.970	0.970	75,000
2026-08-18	0.980	0.990	0.975	0.985	0.985	505,200
2026-08-17	0.980	0.990	0.980	0.980	0.980	132,600
2026-08-14	0.985	0.985	0.980	0.980	0.980	14,000
2026-08-13	0.985	0.985	0.985	0.985	0.985	43,600
2026-08-12	1.000	1.000	1.000	1.000	1.000	26,000
2026-08-11	0.995	1.010	0.990	1.010	1.010	151,300
2026-08-10	0.990	0.990	0.985	0.985	0.985	134,100
2026-08-07	0.995	0.995	0.995	0.995	0.995	350,000
2026-08-06	1.000	1.000	1.000	1.000	1.000	0
2026-08-05	0.995	1.010	0.995	1.000	1.000	277,500
2026-08-04	0.990	1.000	0.990	1.000	1.000	169,700
2026-08-03	0.995	0.995	0.995	0.995	0.995	0
2026-07-31	0.990	0.995	0.990	0.995	0.995	300,100
2026-07-30	0.985	0.990	0.985	0.990	0.990	25,000
2026-07-29	0.995	1.000	0.985	1.000	1.000	23,900
2026-07-28	0.990	1.000	0.985	1.000	1.000	313,000

Page 1 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.