Tex Cycle Technology (M) Berhad (KLSE:TEXCYCL)
Malaysia · Delayed Price · Currency is MYR 1.150
-0.010 (-0.86%)
At close: Feb 26, 2026
KLSE:TEXCYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 50,300 |
| Feb 24, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 587,000 |
| Feb 23, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 571,000 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 1,352,500 |
| Feb 19, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 1,894,600 |
| Feb 16, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 6,500 |
| Feb 13, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 2,233,900 |
| Feb 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,800 |
| Feb 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,196,800 |
| Feb 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 871,300 |
| Feb 9, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 1,053,000 |
| Feb 6, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -1.71% | 1,100,200 |
| Feb 5, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 1,578,700 |
| Feb 4, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 33,000 |
| Feb 3, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 103,700 |
| Jan 30, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 135,400 |
| Jan 29, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 135,900 |
| Jan 28, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 112,100 |
| Jan 27, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 71,500 |
| Jan 26, 2026 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 286,000 |
| Jan 23, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -1.69% | 48,500 |
| Jan 22, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | - | 131,200 |
| Jan 21, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 316,100 |
| Jan 20, 2026 | 1.17 | 1.24 | 1.17 | 1.20 | 1.20 | 0.84% | 181,500 |
| Jan 19, 2026 | 1.08 | 1.23 | 1.08 | 1.19 | 1.19 | 11.21% | 1,022,100 |
| Jan 16, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 393,500 |
| Jan 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2,000 |
| Jan 14, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 14,400 |
| Jan 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 16,000 |
| Jan 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 2,000 |
| Jan 8, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 19,200 |
| Jan 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 56,000 |
| Jan 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 94,500 |
| 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 |