Tex Cycle Technology (M) Berhad (KLSE:TEXCYCL)
Malaysia
· Delayed Price · Currency is MYR 0.9900
0.00 (0.00%)
At close: Dec 5, 2025
KLSE:TEXCYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 29,000 |
| Dec 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 19,000 |
| Dec 3, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 21,000 |
| Dec 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 30,000 |
| Dec 1, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 46,000 |
| Nov 27, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 50,500 |
| Nov 26, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 11,500 |
| Nov 25, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 12,000 |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 57,900 |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 31,300 |
| Nov 18, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 52,100 |
| Nov 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 20,000 |
| Nov 14, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 45,000 |
| Nov 13, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 58,000 |
| Nov 12, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 18,000 |
| Nov 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 40,300 |
| Nov 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 10,000 |
| Nov 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 20,000 |
| Nov 5, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 90,000 |
| Nov 4, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 88,000 |
| Nov 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 47,000 |
| Oct 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 18,400 |
| Oct 30, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 97,200 |
| Oct 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 50,000 |
| Oct 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 130,000 |
| Oct 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 50,000 |
| Oct 24, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 63,800 |
| Oct 23, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 91,500 |
| Oct 22, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 24,900 |
| Oct 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 40,000 |
| Oct 17, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 31,700 |
| Oct 16, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 52,200 |
| Oct 15, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 24,300 |
| Oct 14, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 12,400 |
| Oct 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 27,700 |
| Oct 10, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 32,400 |
| Oct 9, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 77,700 |
| Oct 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 8,000 |
| Oct 7, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 91,400 |
| Oct 6, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 108,500 |
| Oct 3, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 356,800 |
| Oct 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 30,000 |
| Oct 1, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 19,600 |
| Sep 30, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 189,200 |
| Sep 29, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 143,500 |
| Sep 26, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | 70,000 |
| Sep 25, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 217,100 |
| Sep 24, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 550,000 |
| Sep 23, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 155,900 |
| Sep 22, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 216,000 |