Skip to main content
Txcd Berhad (KLSE:TXCD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.105
-0.005 (-4.55%)
At close: Mar 6, 2026

Txcd Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.110.110.100.100.10-4.76%433,800
Mar 6, 20260.110.110.110.110.11-4.55%120,000
Mar 5, 20260.110.110.110.110.11-10,000
Mar 4, 20260.110.110.110.110.1110.00%334,000
Mar 3, 20260.100.110.100.100.10-4.76%400,100
Mar 2, 20260.100.110.100.110.115.00%687,900
Feb 27, 20260.110.110.100.100.10-4.76%461,400
Feb 26, 20260.110.110.110.110.11-305,000
Feb 25, 20260.110.110.110.110.115.00%330,300
Feb 24, 20260.100.110.100.100.10-187,900
Feb 23, 20260.100.110.100.100.10-96,000
Feb 20, 20260.100.100.100.100.10-4.76%40,600
Feb 19, 20260.100.110.100.110.11-188,000
Feb 16, 20260.110.110.110.110.11-100
Feb 13, 20260.110.110.100.110.11-160,500
Feb 12, 20260.110.110.110.110.115.00%125,000
Feb 11, 20260.100.100.100.100.10-100,900
Feb 10, 20260.100.110.100.100.10-419,800
Feb 9, 20260.100.110.100.100.10-854,300
Feb 6, 20260.100.100.100.100.105.26%102,200
Feb 5, 20260.100.100.100.100.10-110,600
Feb 4, 20260.100.100.100.100.10-117,100
Feb 3, 20260.100.100.100.100.10-5.00%5,000
Jan 30, 20260.100.100.100.100.1011.11%956,900
Jan 29, 20260.090.090.090.090.09-323,500
Jan 28, 20260.090.090.090.090.09-41,900
Jan 27, 20260.090.090.090.090.09-65,700
Jan 26, 20260.090.090.090.090.09-22,600
Jan 23, 20260.090.090.090.090.09-50,300
Jan 22, 20260.090.090.090.090.09-148,000
Jan 21, 20260.090.090.090.090.09-141,600
Jan 20, 20260.090.090.090.090.09-550,600
Jan 19, 20260.090.090.090.090.09-56,000
Jan 16, 20260.090.090.090.090.09-60,000
Jan 15, 20260.090.090.090.090.09-142,000
Jan 13, 20260.100.100.090.090.09-53,300
Jan 12, 20260.090.090.090.090.09-179,900
Jan 9, 20260.090.090.090.090.09-5.26%18,900
Jan 8, 20260.100.100.100.100.105.56%10,000
Jan 7, 20260.090.090.090.090.09-19,600
Jan 6, 20260.090.090.090.090.09-61,600
Jan 5, 20260.090.090.090.090.09-5.26%31,000
Dec 31, 20250.090.100.090.100.105.56%320,000
Dec 30, 20250.090.100.090.090.09-194,600
Dec 29, 20250.090.090.090.090.09-49,200
Dec 24, 20250.090.090.090.090.09-22,000
Dec 23, 20250.090.100.090.090.09-90,900
Dec 22, 20250.090.090.090.090.09-1,500
Dec 19, 20250.090.090.090.090.09-2,000
Dec 18, 20250.090.090.090.090.09-13,300
Dec 17, 20250.090.090.090.090.09-31,300
Dec 16, 20250.090.090.090.090.09-5.26%10,000
Dec 15, 20250.100.100.090.100.10-1,827,100
Dec 12, 20250.100.100.090.100.105.56%247,800
Dec 11, 20250.090.090.090.090.09-5.26%32,900
Dec 10, 20250.090.100.090.100.10-7,400
Dec 8, 20250.100.100.100.100.105.56%30,000
Dec 5, 20250.100.100.090.090.09-5.26%1,022,600
Dec 4, 20250.090.100.090.100.105.56%354,200
Dec 3, 20250.100.100.090.090.09-5.26%18,000
Dec 2, 20250.100.100.100.100.105.56%14,000
Dec 1, 20250.100.100.090.090.09-5.26%68,200
Nov 28, 20250.100.100.090.100.105.56%40,600
Nov 27, 20250.090.090.090.090.09-5.26%1,000
Nov 26, 20250.100.100.100.100.105.56%2,900
Nov 25, 20250.090.090.090.090.09-6,800
Nov 24, 20250.100.100.090.090.09-5.26%620,000
Nov 21, 20250.090.100.090.100.105.56%474,100
Nov 19, 20250.090.090.090.090.09-7,000
Nov 18, 20250.090.100.090.090.09-5.26%199,400
Nov 17, 20250.100.100.100.100.10-100
Nov 14, 20250.100.100.100.100.10-27,800
Nov 13, 20250.100.100.100.100.10-161,300
Nov 12, 20250.100.100.100.100.10-109,000
Nov 11, 20250.100.100.100.100.10-51,800
Nov 10, 20250.100.100.090.100.10-205,300
Nov 7, 20250.100.100.100.100.105.56%116,600
Nov 6, 20250.100.100.090.090.09-177,200
Nov 5, 20250.090.090.090.090.09-560,000
Nov 4, 20250.090.090.090.090.09-983,800
Nov 3, 20250.090.090.090.090.09-5.26%53,300
Oct 31, 20250.090.100.090.100.105.56%117,500
Oct 30, 20250.090.090.090.090.09-1,044,000
Oct 29, 20250.090.090.090.090.09-78,100
Oct 28, 20250.090.100.090.090.09-1,022,900
Oct 27, 20250.100.100.090.090.09-1,146,400
Oct 24, 20250.090.090.090.090.09-500,600
Oct 23, 20250.090.090.090.090.09-1,531,000
Oct 22, 20250.100.100.090.090.09-13,600
Oct 21, 20250.100.100.090.090.09-5.26%655,500
Oct 17, 20250.100.100.100.100.10-1,800,700
Oct 16, 20250.090.100.090.100.10-610,200
Oct 15, 20250.090.100.090.100.105.56%123,000
Oct 14, 20250.100.100.090.090.09-1,060,400
Oct 13, 20250.090.090.090.090.09-5.26%708,500
Oct 10, 20250.090.100.090.100.105.56%447,100
Oct 9, 20250.090.090.090.090.09-6,600
Oct 8, 20250.090.100.090.090.09-593,300
Oct 7, 20250.090.090.090.090.09-23,700
Oct 6, 20250.100.100.090.090.09-5.26%683,600