Tex Cycle Technology (M) Berhad (KLSE:TEXCYCL)
Malaysia · Delayed Price · Currency is MYR 1.080
+0.020 (1.89%)
At close: Mar 19, 2026
KLSE:TEXCYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | 90,000 |
| Mar 18, 2026 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 12,700 |
| Mar 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 27,900 |
| Mar 16, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 8,400 |
| Mar 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 12,000 |
| Mar 12, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 2.80% | 21,600 |
| Mar 9, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 38,200 |
| Mar 6, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 8,100 |
| Mar 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 900 |
| Mar 4, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 24,800 |
| Mar 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 40,900 |
| Mar 2, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 27,000 |
| 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 |