Txcd Berhad (KLSE:TXCD)
Malaysia · Delayed Price · Currency is MYR 0.1600
+0.0050 (3.23%)
At close: May 13, 2026
Txcd Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,204,100 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 104,000 |
| Apr 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 756,100 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 177,200 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 294,900 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 225,600 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,575,200 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 410,100 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 356,500 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 703,300 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,500,500 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 525,500 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 262,400 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 56,900 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 400 |
| Mar 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 25,800 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 77,200 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 86,300 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 271,400 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 433,800 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 120,000 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 334,000 |
| Mar 3, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 400,100 |