Skip to main content
logo
Tex Cycle Technology (M) Berhad (KLSE:TEXCYCL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.060
-0.020 (-1.85%)
At close: Apr 28, 2026

KLSE:TEXCYCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20261.101.111.101.101.102.80%21,600
Mar 9, 20261.101.101.071.071.07-2.73%38,200
Mar 6, 20261.111.111.091.101.10-0.90%8,100
Mar 5, 20261.111.111.111.111.11-900
Mar 4, 20261.121.121.111.111.11-0.89%24,800
Mar 3, 20261.121.121.121.121.12-40,900
Mar 2, 20261.151.161.121.121.12-2.61%27,000
Feb 26, 20261.141.151.131.151.15-0.86%50,300
Feb 24, 20261.151.161.151.161.16-587,000
Feb 23, 20261.151.161.151.161.16-0.85%571,000
Feb 20, 20261.181.181.171.171.17-0.85%1,352,500
Feb 19, 20261.171.191.171.181.180.85%1,894,600
Feb 16, 20261.151.171.151.171.171.74%6,500
Feb 13, 20261.151.161.151.151.15-2,233,900
Feb 12, 20261.151.151.151.151.15-10,800
Feb 11, 20261.151.151.151.151.15-1,196,800
Feb 10, 20261.151.151.151.151.15-871,300
Feb 9, 20261.151.161.141.151.15-1,053,000
Feb 6, 20261.151.161.141.151.15-1.71%1,100,200
Feb 5, 20261.161.171.151.171.170.86%1,578,700