Tex Cycle Technology M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.460	0.460	0.430	0.445	0.439	183,700
2022-08-22	0.435	0.480	0.435	0.455	0.449	2,045,100
2022-08-19	0.435	0.445	0.430	0.435	0.429	512,900
2022-08-18	0.430	0.430	0.430	0.430	0.424	80,000
2022-08-17	0.430	0.430	0.430	0.430	0.424	98,500
2022-08-16	0.430	0.430	0.430	0.430	0.424	10,000
2022-08-15	0.430	0.430	0.430	0.430	0.424	30,000
2022-08-12	0.430	0.440	0.430	0.430	0.424	53,000
2022-08-11	0.430	0.435	0.420	0.425	0.419	222,000
2022-08-10	0.425	0.425	0.425	0.425	0.419	11,000
2022-08-09	0.430	0.430	0.430	0.430	0.424	5,000
2022-08-08	0.440	0.440	0.425	0.425	0.419	160,500
2022-08-05	0.430	0.430	0.425	0.430	0.424	182,600
2022-08-04	0.435	0.435	0.425	0.430	0.424	94,000
2022-08-03	0.435	0.435	0.435	0.435	0.429	1,000
2022-08-02	0.450	0.450	0.430	0.430	0.424	145,500
2022-08-01	0.450	0.450	0.440	0.440	0.434	64,000
2022-07-29	0.450	0.450	0.450	0.450	0.444	2,300
2022-07-28	0.440	0.445	0.440	0.440	0.434	70,000
2022-07-27	0.430	0.435	0.430	0.435	0.429	12,600
2022-07-26	0.430	0.430	0.430	0.430	0.424	25,000
2022-07-22	0.450	0.455	0.450	0.450	0.444	35,000
2022-07-20	0.440	0.440	0.440	0.440	0.434	44,500
2022-07-14	0.425	0.450	0.425	0.440	0.434	27,500
2022-07-13	0.440	0.460	0.420	0.450	0.444	150,300
2022-07-07	0.435	0.440	0.435	0.440	0.434	95,600
2022-07-06	0.435	0.440	0.435	0.440	0.434	34,000
2022-07-05	0.435	0.445	0.435	0.435	0.429	271,900
2022-07-04	0.445	0.445	0.440	0.440	0.434	195,200
2022-07-01	0.445	0.445	0.445	0.445	0.439	2,300
2022-06-30	0.465	0.465	0.445	0.445	0.439	21,800
2022-06-27	0.475	0.475	0.445	0.470	0.463	16,200
2022-06-24	0.450	0.450	0.445	0.445	0.439	70,000
2022-06-23	0.475	0.475	0.460	0.465	0.458	87,600
2022-06-22	0.460	0.460	0.460	0.460	0.453	22,000
2022-06-21	0.450	0.450	0.450	0.450	0.444	2,000
2022-06-20	0.455	0.455	0.440	0.455	0.449	475,700
2022-06-17	0.455	0.470	0.450	0.470	0.463	276,900
2022-06-16	0.475	0.475	0.470	0.470	0.463	24,500
2022-06-15	0.470	0.475	0.455	0.475	0.468	124,300
2022-06-14	0.470	0.470	0.465	0.470	0.463	12,200
2022-06-13	0.470	0.490	0.465	0.470	0.463	113,900
2022-06-10	0.460	0.470	0.460	0.470	0.463	101,000
2022-06-08	0.465	0.465	0.460	0.465	0.458	53,000
2022-06-07	0.465	0.470	0.465	0.470	0.463	9,600
2022-06-03	0.465	0.475	0.465	0.475	0.468	195,900
2022-06-02	0.465	0.465	0.465	0.465	0.458	30,000
2022-06-01	0.460	0.465	0.460	0.465	0.458	10,300
2022-05-31	0.460	0.480	0.455	0.480	0.473	262,000
2022-05-30	0.465	0.465	0.460	0.460	0.453	224,100
2022-05-27	0.470	0.470	0.465	0.465	0.458	188,100
2022-05-26	0.485	0.490	0.465	0.470	0.463	710,800
2022-05-25	0.475	0.510	0.475	0.505	0.498	889,500
2022-05-24	0.485	0.485	0.480	0.480	0.473	142,400
2022-05-23	0.490	0.495	0.485	0.485	0.478	133,900
2022-05-20	0.500	0.510	0.490	0.500	0.493	203,400
2022-05-19	0.465	0.500	0.465	0.500	0.493	1,455,700
2022-05-18	0.465	0.465	0.465	0.465	0.458	99,700
2022-05-17	0.455	0.465	0.455	0.465	0.458	82,000
2022-05-13	0.460	0.460	0.455	0.455	0.449	54,300

← NewerPage 18 of 21 · 1,214 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.