Tex Cycle Technology (M) Berhad (KLSE:TEXCYCL)
Malaysia · Delayed Price · Currency is MYR 1.010
+0.025 (2.54%)
At close: Aug 11, 2026
KLSE:TEXCYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 2.54% | 151,300 |
| Aug 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 134,100 |
| Aug 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 350,000 |
| Aug 5, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 277,500 |
| Aug 4, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 169,700 |
| Jul 31, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 300,100 |
| Jul 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 25,000 |
| Jul 29, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 23,900 |
| Jul 28, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 313,000 |
| Jul 27, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 86,300 |
| Jul 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 30,000 |
| Jul 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 168,900 |
| Jul 22, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 957,900 |
| Jul 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,000 |
| Jul 20, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,010,800 |
| Jul 17, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 608,800 |
| Jul 16, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 549,000 |
| Jul 15, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 1,235,000 |
| Jul 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 427,600 |
| Jul 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 863,300 |
| Jul 10, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 2,099,000 |
| Jul 9, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 673,600 |
| Jul 7, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 1,918,900 |
| Jul 6, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 1,440,100 |
| Jul 3, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 53,000 |
| Jul 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 11,000 |
| Jul 1, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 2,181,900 |
| Jun 29, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.96% | 32,700 |
| Jun 26, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 1,937,000 |
| Jun 25, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 427,400 |
| Jun 24, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 162,300 |
| Jun 23, 2026 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 2,551,100 |
| Jun 22, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 2,254,700 |
| Jun 19, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 236,400 |
| Jun 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 38,000 |
| Jun 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 227,000 |
| Jun 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 85,000 |
| Jun 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,200 |
| Jun 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 24,800 |
| Jun 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 30,000 |
| Jun 8, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 30,000 |
| Jun 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 9,100 |
| Jun 3, 2026 | 1.05 | 1.07 | 1.02 | 1.07 | 1.07 | 1.90% | 190,000 |
| May 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 13,500 |
| May 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 21,000 |
| May 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 30,300 |
| May 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 40,000 |
| May 21, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 100,600 |
| May 20, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 1.94% | 30,000 |
| May 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 29,500 |