Tex Cycle Technology (M) Berhad (KLSE:TEXCYCL)
Malaysia · Delayed Price · Currency is MYR 0.9300
0.00 (0.00%)
At close: Sep 18, 2026
KLSE:TEXCYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 125,500 |
| Sep 17, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.53% | 125,500 |
| Sep 15, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 43,000 |
| Sep 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | 78,700 |
| Sep 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 87,100 |
| Sep 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 8,500 |
| Sep 9, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | -5.05% | 139,700 |
| Sep 8, 2026 | 0.95 | 0.99 | 0.93 | 0.99 | 0.99 | 4.21% | 29,400 |
| Sep 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 11,000 |
| Sep 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 10,000 |
| Sep 1, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 33,200 |
| Aug 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 72,000 |
| Aug 27, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 195,300 |
| Aug 26, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | - | 164,800 |
| Aug 24, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 2.08% | 183,000 |
| Aug 21, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 10,000 |
| Aug 20, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 5,400 |
| Aug 19, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.52% | 75,000 |
| Aug 18, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 505,200 |
| Aug 17, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 132,600 |
| Aug 14, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 14,000 |
| Aug 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | 43,600 |
| Aug 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 26,000 |
| 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 |