Skip to main content
Tex Cycle Technology (M) Berhad (KLSE:TEXCYCL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.100
-0.010 (-0.90%)
At close: Mar 6, 2026

KLSE:TEXCYCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 4, 20261.151.171.151.161.160.87%33,000
Feb 3, 20261.151.161.151.151.15-0.86%103,700
Jan 30, 20261.151.171.151.161.16-135,400
Jan 29, 20261.171.171.161.161.16-0.85%135,900
Jan 28, 20261.151.171.151.171.171.74%112,100
Jan 27, 20261.131.151.131.151.151.77%71,500
Jan 26, 20261.151.171.111.131.13-2.59%286,000
Jan 23, 20261.151.161.151.161.16-1.69%48,500
Jan 22, 20261.161.181.151.181.18-131,200
Jan 21, 20261.191.211.181.181.18-1.67%316,100
Jan 20, 20261.171.241.171.201.200.84%181,500
Jan 19, 20261.081.231.081.191.1911.21%1,022,100
Jan 16, 20261.031.071.031.071.073.88%393,500
Jan 15, 20261.031.031.031.031.03-2,000
Jan 14, 20261.021.031.021.031.030.98%14,400
Jan 13, 20261.021.021.021.021.020.99%16,000
Jan 12, 20261.011.011.011.011.01-0.98%2,000
Jan 8, 20261.011.021.011.021.02-19,200
Jan 6, 20261.021.021.021.021.02-0.97%56,000
Jan 5, 20261.031.031.031.031.03-0.96%94,500
Jan 2, 20261.031.051.031.041.04-0.95%32,000
Dec 30, 20251.031.051.031.051.05-27,000
Dec 29, 20251.011.051.011.051.053.96%41,000
Dec 26, 20251.011.011.011.011.01-0.98%917,000
Dec 24, 20251.021.021.011.021.02-1,064,100
Dec 23, 20251.031.031.021.021.02-0.97%1,309,200
Dec 22, 20251.021.041.021.031.030.98%1,477,800
Dec 19, 20251.011.021.001.021.020.99%1,402,300
Dec 18, 20251.041.041.011.011.01-2.88%1,236,300
Dec 17, 20251.051.051.031.041.04-0.95%1,353,300
Dec 16, 20251.051.061.051.051.05-1,057,000
Dec 15, 20251.051.051.051.051.05-1,128,400
Dec 12, 20251.021.051.021.051.053.96%1,230,400
Dec 11, 20251.011.011.011.011.01-430,000
Dec 10, 20251.011.021.011.011.01-1,014,800
Dec 9, 20251.001.031.001.011.011.51%1,248,600
Dec 8, 20250.981.000.981.001.000.51%1,019,400
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