Tex Cycle Technology (M) Berhad (KLSE:TEXCYCL)
Malaysia · Delayed Price · Currency is MYR 1.040
+0.010 (0.97%)
At close: Oct 27, 2025
KLSE:TEXCYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 50,000 |
| Oct 24, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 63,800 |
| Oct 23, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 91,500 |
| Oct 22, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 24,900 |
| Oct 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 40,000 |
| Oct 17, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 31,700 |
| Oct 16, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 52,200 |
| Oct 15, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 24,300 |
| Oct 14, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 12,400 |
| Oct 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 27,700 |
| Oct 10, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 32,400 |
| Oct 9, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 77,700 |
| Oct 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 8,000 |
| Oct 7, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 91,400 |
| Oct 6, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 108,500 |
| Oct 3, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 356,800 |
| Oct 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 30,000 |
| Oct 1, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 19,600 |
| Sep 30, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 189,200 |
| Sep 29, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 143,500 |
| Sep 26, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | 70,000 |
| Sep 25, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 217,100 |
| Sep 24, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 550,000 |
| Sep 23, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 155,900 |
| Sep 22, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 216,000 |
| Sep 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 138,300 |
| Sep 18, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 26,700 |
| Sep 17, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 728,800 |
| Sep 12, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 1,038,800 |
| Sep 11, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 1,258,700 |
| Sep 10, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 73,000 |
| Sep 9, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 32,500 |
| Sep 8, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | 0.97% | 260,000 |
| Sep 4, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 63,000 |
| Sep 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 1,900 |
| Sep 2, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 301,200 |
| Aug 29, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 137,100 |
| Aug 28, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 30,500 |
| Aug 27, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 157,300 |
| Aug 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 52,800 |
| Aug 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 19,600 |
| Aug 22, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 201,700 |
| Aug 21, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | 30,500 |
| Aug 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 52,100 |
| Aug 19, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 15,900 |
| Aug 18, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.93% | 99,000 |
| Aug 15, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 141,800 |
| Aug 14, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 102,400 |
| Aug 13, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 186,100 |
| Aug 12, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 46,900 |