Txcd Berhad (KLSE:TXCD)
Malaysia · Delayed Price · Currency is MYR 0.1400
0.00 (0.00%)
At close: Jun 23, 2026
Txcd Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 10,000 |
| Jun 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 130,000 |
| Jun 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 109,200 |
| Jun 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 183,300 |
| Jun 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 322,400 |
| Jun 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 204,600 |
| Jun 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 129,700 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 33,700 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 797,300 |
| Jun 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 27,200 |
| Jun 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 322,100 |
| Jun 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 129,900 |
| Jun 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 225,000 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 14,200 |
| May 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 117,900 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 1,000 |
| May 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 127,900 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 105,400 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 58,700 |
| May 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 287,400 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 21,000 |
| May 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 37,500 |
| May 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 171,100 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 217,800 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 294,800 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 74,500 |
| May 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 437,600 |
| May 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 602,100 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 108,000 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 193,400 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 48,200 |
| May 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 318,500 |
| May 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 322,600 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 289,400 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 403,900 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 518,000 |
| Apr 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 701,800 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 110,500 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 613,100 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 191,500 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 460,000 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 672,600 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 544,500 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,416,000 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 226,500 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,299,200 |
| Apr 13, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.34% | 3,728,100 |
| Apr 10, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 2,038,400 |
| Apr 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 504,800 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 669,500 |