Skip to main content
Tex Cycle Technology (M) Berhad (KLSE:TEXCYCL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.990
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:TEXCYCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.990.990.990.990.99-29,000
Dec 4, 20250.990.990.990.990.99-0.50%19,000
Dec 3, 20250.991.000.991.001.000.51%21,000
Dec 2, 20250.990.990.990.990.99-1.00%30,000
Dec 1, 20250.991.000.991.001.00-46,000
Nov 27, 20250.991.000.991.001.000.50%50,500
Nov 26, 20250.991.000.991.001.00-0.50%11,500
Nov 25, 20251.001.000.991.001.00-12,000
Nov 21, 20251.001.001.001.001.00-57,900
Nov 20, 20251.001.001.001.001.00-0.99%31,300
Nov 18, 20251.001.011.001.011.011.00%52,100
Nov 17, 20251.001.001.001.001.00-20,000
Nov 14, 20251.001.011.001.001.00-1.96%45,000
Nov 13, 20251.011.021.001.021.020.99%58,000
Nov 12, 20251.021.021.011.011.01-18,000
Nov 10, 20251.011.011.011.011.01-0.98%40,300
Nov 7, 20251.021.021.021.021.020.99%10,000
Nov 6, 20251.011.011.011.011.01-0.98%20,000
Nov 5, 20251.031.031.021.021.02-0.97%90,000
Nov 4, 20251.041.041.031.031.03-0.96%88,000
Nov 3, 20251.041.041.041.041.04-47,000
Oct 31, 20251.041.041.041.041.04-0.95%18,400
Oct 30, 20251.041.051.031.051.050.96%97,200
Oct 29, 20251.041.041.041.041.04-50,000
Oct 28, 20251.041.041.041.041.04-130,000
Oct 27, 20251.041.041.041.041.040.97%50,000
Oct 24, 20251.041.041.031.031.03-0.96%63,800
Oct 23, 20251.051.051.041.041.04-0.95%91,500
Oct 22, 20251.041.061.041.051.050.96%24,900
Oct 21, 20251.041.041.041.041.04-40,000
Oct 17, 20251.051.051.041.041.04-0.95%31,700
Oct 16, 20251.051.051.041.051.05-52,200
Oct 15, 20251.041.051.041.051.050.96%24,300
Oct 14, 20251.051.051.041.041.04-0.95%12,400
Oct 13, 20251.051.051.051.051.05-27,700
Oct 10, 20251.051.061.051.051.050.96%32,400
Oct 9, 20251.041.051.041.041.040.97%77,700
Oct 8, 20251.031.031.031.031.03-1.90%8,000
Oct 7, 20251.031.051.031.051.051.94%91,400
Oct 6, 20251.041.051.031.031.03-108,500
Oct 3, 20251.051.051.031.031.03-0.96%356,800
Oct 2, 20251.041.041.041.041.04-30,000
Oct 1, 20251.021.041.021.041.041.96%19,600
Sep 30, 20251.041.041.021.021.02-1.92%189,200
Sep 29, 20251.051.051.041.041.04-1.89%143,500
Sep 26, 20251.041.061.041.061.062.91%70,000
Sep 25, 20251.041.051.031.031.03-1.90%217,100
Sep 24, 20251.021.051.011.051.052.94%550,000
Sep 23, 20251.031.031.021.021.02-0.97%155,900
Sep 22, 20251.041.041.031.031.03-0.96%216,000
Sep 19, 20251.041.041.041.041.04-0.95%138,300
Sep 18, 20251.041.051.041.051.05-26,700
Sep 17, 20251.061.061.051.051.05-728,800
Sep 12, 20251.041.061.041.051.05-1,038,800
Sep 11, 20251.041.061.041.051.050.96%1,258,700
Sep 10, 20251.041.051.041.041.04-0.95%73,000
Sep 9, 20251.041.051.041.051.050.96%32,500
Sep 8, 20251.051.071.041.041.040.97%260,000
Sep 4, 20251.021.041.021.031.030.98%63,000
Sep 3, 20251.021.021.021.021.02-0.97%1,900
Sep 2, 20251.041.041.021.031.03-0.96%301,200
Aug 29, 20251.051.051.041.041.04-0.95%137,100
Aug 28, 20251.061.061.051.051.05-1.87%30,500
Aug 27, 20251.051.071.051.071.071.90%157,300
Aug 26, 20251.051.051.051.051.05-52,800
Aug 25, 20251.051.051.051.051.05-1.87%19,600
Aug 22, 20251.081.081.061.071.07-0.93%201,700
Aug 21, 20251.071.081.071.081.081.89%30,500
Aug 20, 20251.061.061.061.061.060.95%52,100
Aug 19, 20251.071.071.051.051.05-0.94%15,900
Aug 18, 20251.051.061.041.061.06-0.93%99,000
Aug 15, 20251.081.081.071.071.07-0.93%141,800
Aug 14, 20251.101.101.081.081.08-1.82%102,400
Aug 13, 20251.131.131.101.101.10-2.65%186,100
Aug 12, 20251.111.131.111.131.131.80%46,900
Aug 11, 20251.111.131.111.111.11-0.89%44,800
Aug 8, 20251.151.151.121.121.12-2.61%112,500
Aug 7, 20251.131.151.101.151.15-505,600
Aug 6, 20251.151.161.131.151.15-238,400
Aug 5, 20251.071.181.071.151.157.48%2,154,700
Aug 4, 20251.041.091.041.071.072.88%724,200
Aug 1, 20251.041.051.041.041.040.97%130,700
Jul 31, 20251.031.031.031.031.03-70,000
Jul 30, 20251.031.031.031.031.03-0.96%30,000
Jul 29, 20251.041.041.041.041.04-45,000
Jul 28, 20251.021.051.021.041.040.97%78,500
Jul 25, 20251.021.031.021.031.03-58,500
Jul 24, 20251.041.041.031.031.03-6,700
Jul 23, 20251.051.051.031.031.03-39,100
Jul 22, 20251.031.041.021.031.03-96,500
Jul 21, 20251.041.041.031.031.03-131,000
Jul 18, 20251.021.041.021.031.030.98%289,300
Jul 17, 20250.991.020.991.021.023.55%480,700
Jul 16, 20251.001.000.990.990.99-1.01%31,100
Jul 15, 20250.991.000.991.001.000.51%69,700
Jul 14, 20251.001.000.990.990.99-1.00%72,200
Jul 11, 20251.021.021.001.001.00-0.99%706,000
Jul 10, 20250.991.020.991.011.012.54%2,017,300
Jul 9, 20250.981.000.970.990.991.03%756,000
Jul 8, 20250.950.980.950.980.982.63%62,300