Tex Cycle Technology (M) Berhad (KLSE:TEXCYCL)
Malaysia · Delayed Price · Currency is MYR 1.070
+0.020 (1.90%)
At close: Aug 27, 2025
KLSE:TEXCYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 44,800 |
| Aug 8, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 112,500 |
| Aug 7, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | - | 505,600 |
| Aug 6, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 238,400 |
| Aug 5, 2025 | 1.07 | 1.18 | 1.07 | 1.15 | 1.15 | 7.48% | 2,154,700 |
| Aug 4, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 2.88% | 724,200 |
| Aug 1, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 130,700 |
| Jul 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 70,000 |
| Jul 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 30,000 |
| Jul 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 45,000 |
| Jul 28, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 78,500 |
| Jul 25, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 58,500 |
| Jul 24, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 6,700 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 39,100 |
| Jul 22, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 96,500 |
| Jul 21, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 131,000 |
| Jul 18, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 289,300 |
| Jul 17, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.55% | 480,700 |
| Jul 16, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | 31,100 |
| Jul 15, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 69,700 |
| Jul 14, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 72,200 |
| Jul 11, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 706,000 |
| Jul 10, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 2.54% | 2,017,300 |
| Jul 9, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.03% | 756,000 |
| Jul 8, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.63% | 62,300 |
| Jul 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 118,200 |
| Jul 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 20,100 |
| Jul 3, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.52% | 62,400 |
| Jul 2, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 4.74% | 31,100 |
| Jul 1, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 136,600 |
| Jun 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 50,000 |
| Jun 25, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.53% | 100,000 |
| Jun 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 41,900 |
| Jun 23, 2025 | 0.91 | 0.98 | 0.90 | 0.95 | 0.95 | -3.55% | 68,200 |
| Jun 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 4,000 |
| Jun 19, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.51% | 37,300 |
| Jun 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 170,000 |
| Jun 17, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.98% | 46,100 |