Tex Cycle Technology (M) Berhad (KLSE:TEXCYCL)
Malaysia · Delayed Price · Currency is MYR 1.030
-0.010 (-0.96%)
At close: Jan 5, 2026
KLSE:TEXCYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 32,000 |
| Dec 30, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 27,000 |
| Dec 29, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 41,000 |
| Dec 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 917,000 |
| Dec 24, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 1,064,100 |
| Dec 23, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 1,309,200 |
| Dec 22, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 1,477,800 |
| Dec 19, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 1,402,300 |
| Dec 18, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 1,236,300 |
| Dec 17, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 1,353,300 |
| Dec 16, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 1,057,000 |
| Dec 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,128,400 |
| Dec 12, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 3.96% | 1,230,400 |
| Dec 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 430,000 |
| Dec 10, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 1,014,800 |
| Dec 9, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.51% | 1,248,600 |
| Dec 8, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.51% | 1,019,400 |
| Dec 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 29,000 |
| Dec 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 19,000 |
| Dec 3, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 21,000 |
| Dec 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 30,000 |
| Dec 1, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 46,000 |
| Nov 27, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 50,500 |
| Nov 26, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 11,500 |
| Nov 25, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 12,000 |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 57,900 |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 31,300 |
| Nov 18, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 52,100 |
| Nov 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 20,000 |
| Nov 14, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 45,000 |
| Nov 13, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 58,000 |
| Nov 12, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 18,000 |
| Nov 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 40,300 |
| Nov 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 10,000 |
| Nov 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 20,000 |
| Nov 5, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 90,000 |
| Nov 4, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 88,000 |
| Nov 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 47,000 |
| Oct 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 18,400 |
| Oct 30, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 97,200 |
| Oct 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 50,000 |
| Oct 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 130,000 |
| 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 |