Tex Cycle Technology (M) Bhd. (0089) Historical Prices

Time Period

Events

MY:0089 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.87	0.88	0.87	0.88	0.88	+1.16%	772,100	12.38
Nov 10, 2026	0.87	0.87	0.86	0.87	0.87	0.00%	0	0.00
Nov 09, 2026	0.87	0.88	0.86	0.87	0.87	0.00%	0	0.00
Nov 06, 2026	0.86	0.88	0.86	0.87	0.87	0.00%	11,000	0.17
Nov 05, 2026	0.87	0.88	0.86	0.87	0.87	0.00%	0	0.00
Nov 04, 2026	0.87	0.87	0.87	0.87	0.87	0.00%	10,000	0.14
Nov 03, 2026	0.87	0.87	0.87	0.87	0.87	-1.70%	47,000	0.65
Nov 02, 2026	0.88	0.88	0.87	0.88	0.88	0.00%	639,100	9.58
Oct 30, 2026	0.88	0.88	0.88	0.88	0.88	0.00%	50,400	0.73
Oct 29, 2026	0.88	0.89	0.88	0.88	0.88	0.00%	0	0.00
Oct 28, 2026	0.87	0.88	0.87	0.88	0.88	-3.30%	30,000	0.41
Oct 27, 2026	0.91	0.91	0.87	0.91	0.91	0.00%	0	0.00
Oct 26, 2026	0.91	0.91	0.87	0.91	0.91	0.00%	0	0.00
Oct 23, 2026	0.91	0.91	0.87	0.91	0.91	0.00%	0	0.00
Oct 22, 2026	0.91	0.91	0.87	0.91	0.91	0.00%	0	0.00
Oct 21, 2026	0.87	0.91	0.87	0.91	0.91	+5.20%	3,800	0.05
Oct 20, 2026	0.87	0.91	0.86	0.87	0.87	0.00%	0	0.00
Oct 19, 2026	0.88	0.88	0.87	0.87	0.87	-1.70%	115,300	1.19
Oct 16, 2026	0.88	0.88	0.88	0.88	0.88	0.00%	1,900	0.02
Oct 15, 2026	0.88	0.91	0.87	0.88	0.88	0.00%	0	0.00
Oct 14, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	11,000	0.09
Oct 13, 2026	0.89	0.89	0.89	0.89	0.89	-1.67%	19,000	0.15
Oct 12, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	400	0.00
Oct 09, 2026	0.91	0.91	0.90	0.91	0.91	+0.55%	63,400	0.41
Oct 08, 2026	0.89	0.91	0.89	0.91	0.91	+0.56%	71,000	0.42
Oct 07, 2026	0.89	0.90	0.89	0.90	0.90	0.00%	10,300	0.05
Oct 06, 2026	0.90	0.90	0.89	0.90	0.90	-0.55%	110,100	0.52
Oct 05, 2026	0.90	0.91	0.90	0.91	0.91	0.00%	18,000	0.09
Oct 02, 2026	0.90	0.91	0.90	0.91	0.91	0.00%	36,200	0.15
Oct 01, 2026	0.91	0.91	0.89	0.91	0.91	0.00%	0	0.00
Sep 30, 2026	0.90	0.91	0.89	0.91	0.91	+0.56%	123,700	0.47
Sep 29, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	82,200	0.32
Sep 28, 2026	0.91	0.91	0.91	0.91	0.91	0.00%	27,800	0.09
Sep 25, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	135,700	0.46
Sep 24, 2026	0.93	0.93	0.92	0.92	0.92	0.00%	140,000	0.48
Sep 23, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	75,000	0.23
Sep 22, 2026	0.93	0.93	0.92	0.93	0.93	-0.54%	48,100	0.15
Sep 21, 2026	0.93	0.94	0.93	0.93	0.93	0.00%	0	0.00
Sep 18, 2026	0.93	0.93	0.92	0.93	0.93	0.00%	125,500	0.34
Sep 17, 2026	0.94	0.95	0.93	0.93	0.93	-0.53%	125,500	0.31
Sep 16, 2026	0.94	0.95	0.94	0.94	0.94	0.00%	0	0.00
Sep 15, 2026	0.95	0.95	0.94	0.94	0.94	0.00%	43,000	0.11
Sep 14, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	78,700	0.20
Sep 11, 2026	0.94	0.94	0.94	0.94	0.94	+1.08%	87,100	0.22
Sep 10, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	8,500	0.02
Sep 09, 2026	0.93	0.95	0.92	0.94	0.94	-5.05%	139,700	0.34
Sep 08, 2026	0.95	0.99	0.93	0.99	0.99	+4.21%	29,400	0.07
Sep 07, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	11,000	0.03
Sep 04, 2026	0.96	0.99	0.95	0.96	0.96	0.00%	0	0.00
Sep 03, 2026	0.96	0.96	0.96	0.96	0.96	-2.04%	10,000	0.02

Tex Cycle Technology (M) Bhd. historical prices

Tex Cycle Technology (M) Bhd. (0089) Historical Prices

Become an Expert with TipRanks Premium