Skip to main content
logo
Tex Cycle Technology (M) Berhad (KLSE:TEXCYCL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.050
-0.010 (-0.94%)
At close: Jun 9, 2026

KLSE:TEXCYCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20261.051.051.051.051.05-0.94%30,000
Jun 8, 20261.081.081.061.061.06-1.85%30,000
Jun 5, 20261.081.081.081.081.080.93%9,100
Jun 3, 20261.051.071.021.071.071.90%190,000
May 29, 20261.051.051.051.051.05-0.94%13,500
May 28, 20261.061.061.061.061.060.95%21,000
May 25, 20261.051.051.051.051.05-30,300
May 22, 20261.051.051.051.051.05-40,000
May 21, 20261.041.051.041.051.05-100,600
May 20, 20261.051.051.041.051.051.94%30,000
May 19, 20261.031.031.031.031.03-1.90%29,500
May 18, 20261.051.051.041.051.05-10,500
May 14, 20261.041.051.041.051.05-10,700
May 13, 20261.061.061.041.051.05-0.94%352,800
May 12, 20261.061.061.051.061.060.95%315,000
May 7, 20261.051.051.051.051.05-1.87%16,500
May 6, 20261.061.071.041.071.07-94,000
May 4, 20261.081.081.071.071.07-0.93%30,000
Apr 30, 20261.081.081.081.081.08-6,000
Apr 29, 20261.081.081.081.081.081.89%14,000
Apr 28, 20261.081.081.061.061.06-1.85%323,800
Apr 27, 20261.081.081.081.081.08-230,000
Apr 24, 20261.081.081.081.081.080.93%1,900
Apr 22, 20261.071.071.071.071.07-517,300
Apr 21, 20261.061.071.061.071.070.94%460,000
Apr 20, 20261.061.061.061.061.06-1.85%390,000
Apr 17, 20261.071.081.071.081.08-623,900
Apr 16, 20261.081.081.071.081.08-575,000
Apr 15, 20261.091.091.071.081.08-0.92%1,007,200
Apr 14, 20261.081.091.081.091.090.93%520,000
Apr 13, 20261.081.081.071.081.08-699,400
Apr 10, 20261.081.081.071.081.080.93%979,200
Apr 9, 20261.071.081.071.071.07-0.93%487,000
Apr 8, 20261.091.091.081.081.08-0.92%689,600
Apr 7, 20261.111.111.091.091.09-1.80%1,155,000
Apr 6, 20261.111.111.101.111.11-1,061,800
Apr 3, 20261.101.121.101.111.110.91%1,666,800
Apr 2, 20261.071.111.071.101.103.77%1,187,400
Apr 1, 20261.051.061.051.061.060.95%1,029,000
Mar 31, 20261.051.051.051.051.05-1,334,800
Mar 30, 20261.021.061.021.051.05-1,246,700
Mar 27, 20261.051.051.051.051.05-2.78%8,000
Mar 26, 20261.051.081.051.081.082.86%31,000
Mar 25, 20261.051.051.051.051.05-1.87%2,000
Mar 24, 20261.081.081.071.071.07-0.93%5,900
Mar 19, 20261.071.081.071.081.081.89%90,000
Mar 18, 20261.101.111.061.061.06-4.50%12,700
Mar 17, 20261.111.111.111.111.11-27,900
Mar 16, 20261.111.111.101.111.110.91%8,400
Mar 13, 20261.101.101.101.101.10-12,000