Skip to main content
Txcd Berhad (KLSE:TXCD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.160
+0.005 (3.23%)
At close: Apr 28, 2026

Txcd Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.160.160.163.23%518,000
Apr 27, 20260.150.160.150.160.16-3.13%701,800
Apr 24, 20260.160.160.160.160.163.23%110,500
Apr 23, 20260.160.160.150.160.16-613,100
Apr 22, 20260.160.160.150.160.16-191,500
Apr 21, 20260.160.160.160.160.16-460,000
Apr 20, 20260.160.160.160.160.16-3.13%672,600
Apr 17, 20260.160.170.160.160.16-3.03%544,500
Apr 16, 20260.160.170.160.170.173.13%1,416,000
Apr 15, 20260.160.160.160.160.16-226,500
Apr 14, 20260.160.160.160.160.16-1,299,200
Apr 13, 20260.150.170.150.160.1610.34%3,728,100
Apr 10, 20260.140.150.130.150.157.41%2,038,400
Apr 9, 20260.130.140.130.140.148.00%504,800
Apr 8, 20260.120.130.120.130.134.17%669,500
Apr 7, 20260.120.130.120.120.12-1,204,100
Apr 6, 20260.120.120.120.120.12-104,000
Apr 3, 20260.120.120.120.120.124.35%756,100
Apr 2, 20260.120.120.110.120.124.55%177,200
Apr 1, 20260.110.110.110.110.11-294,900
Mar 31, 20260.110.110.110.110.11-225,600
Mar 30, 20260.120.120.110.110.11-4.35%1,575,200
Mar 27, 20260.110.120.110.120.12-410,100
Mar 26, 20260.120.120.110.120.124.55%356,500
Mar 25, 20260.110.110.110.110.11-703,300
Mar 24, 20260.110.110.110.110.114.76%1,500,500
Mar 19, 20260.110.110.110.110.11-525,500
Mar 18, 20260.110.110.110.110.11-4.55%262,400
Mar 17, 20260.110.110.110.110.11-56,900
Mar 16, 20260.110.110.110.110.114.76%400
Mar 13, 20260.100.110.100.110.11-4.55%25,800
Mar 12, 20260.110.110.100.110.114.76%77,200
Mar 11, 20260.110.110.110.110.11-86,300
Mar 10, 20260.110.110.110.110.115.00%271,400
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