Kuala Lumpur - Delayed Quote MYR

Tex Cycle Technology (M) Berhad (0089.KL)

Compare
0.8600
+0.0200
+(2.38%)
At close: 4:59:45 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.84000.87000.82000.86000.8600546,200
Apr 8, 20250.84500.84500.82000.84000.8400163,600
Apr 7, 20250.83000.83500.80500.83000.8300639,500
Apr 4, 20250.84500.85000.83500.85000.8500628,600
Apr 3, 20250.81000.84000.81000.84000.8400369,500
Apr 2, 20250.82000.82000.81000.81500.8150448,500
Mar 28, 20250.86000.86500.82000.82500.8250775,300
Mar 27, 20250.90000.90000.86000.87000.8700740,400
Mar 26, 20250.88500.90000.88000.90000.9000397,100
Mar 25, 20250.89000.89000.85000.88000.88001,087,400
Mar 24, 20251.00001.00000.89000.89500.89502,765,000
Mar 21, 20251.03001.04001.02001.04001.0400127,500
Mar 20, 20251.04001.04001.01001.01001.010053,000
Mar 19, 20251.02001.04001.02001.04001.040087,000
Mar 17, 20251.03001.03001.02001.03001.0300589,800
Mar 14, 20251.02001.03001.01001.03001.0300703,600
Mar 13, 20251.00001.03001.00001.03001.030026,000
Mar 12, 20251.00001.00001.00001.00001.000068,000
Mar 11, 20251.00001.03000.99001.03001.0300831,200
Mar 10, 20251.01001.03001.01001.03001.030028,000
Mar 7, 20251.03001.03001.03001.03001.0300-
Mar 6, 20251.01001.03001.01001.03001.0300333,400
Mar 5, 20251.03001.03001.01001.01001.010028,000
Mar 4, 20251.03001.04001.02001.02001.020024,000
Mar 3, 20251.04001.05001.03001.03001.0300138,000
Feb 28, 20251.05001.05001.05001.05001.050016,700
Feb 27, 20251.06001.07001.05001.05001.0500150,000
Feb 26, 20251.02001.06001.02001.06001.0600353,600
Feb 25, 20251.05001.05001.03001.05001.0500361,000
Feb 24, 20251.05001.05001.04001.04001.0400171,100
Feb 21, 20251.06001.06001.05001.06001.060017,400
Feb 20, 20251.06001.07001.05001.06001.0600350,500
Feb 19, 20251.06001.08001.06001.06001.0600116,400
Feb 18, 20251.06001.06001.03001.06001.060023,000
Feb 17, 20251.05001.05001.05001.05001.0500-
Feb 14, 20251.06001.10001.05001.05001.0500159,800
Feb 13, 20251.06001.06001.05001.06001.060062,900
Feb 12, 20251.06001.06001.05001.05001.050022,000
Feb 10, 20251.06001.09001.06001.06001.060066,700
Feb 7, 20251.08001.08001.07001.07001.070070,000
Feb 6, 20251.08001.08001.07001.08001.080028,600
Feb 5, 20251.10001.10001.08001.08001.080027,000
Feb 4, 20251.09001.16001.08001.10001.100035,200
Feb 3, 20251.05001.08001.05001.08001.080067,700
Jan 31, 20251.04001.04001.04001.04001.0400-
Jan 28, 20251.04001.06001.04001.04001.040055,300
Jan 27, 20251.04001.04001.02001.04001.0400135,800
Jan 24, 20251.07001.07001.05001.05001.050096,000
Jan 23, 20251.07001.07001.04001.06001.060087,700
Jan 22, 20251.06001.07001.06001.07001.070013,000
Jan 21, 20251.07001.07001.07001.07001.070010,100
Jan 20, 20251.05001.09001.05001.08001.080013,200
Jan 17, 20251.06001.08001.06001.08001.0800103,000
Jan 16, 20251.08001.09001.08001.09001.0900100,000
Jan 15, 20251.09001.09001.09001.09001.090011,000
Jan 14, 20251.08001.09001.07001.09001.09005,200
Jan 13, 20251.08001.09001.08001.09001.0900144,000
Jan 10, 20251.10001.10001.06001.09001.090018,100
Jan 9, 20251.06001.10001.06001.09001.090013,500
Jan 8, 20251.09001.09001.05001.06001.0600165,800
Jan 7, 20251.09001.10001.07001.07001.0700135,300
Jan 6, 20251.11001.11001.09001.10001.1000251,100
Jan 3, 20251.11001.11001.11001.11001.110091,900
Jan 2, 20251.12001.15001.11001.11001.1100236,000
Dec 31, 20241.11001.12001.11001.12001.120062,100
Dec 30, 20241.12001.12001.12001.12001.120086,500
Dec 27, 20241.12001.13001.12001.13001.130070,300
Dec 26, 20241.12001.12001.12001.12001.1200114,000
Dec 24, 20241.12001.13001.11001.13001.130034,000
Dec 23, 20241.11001.12001.11001.12001.120053,100
Dec 20, 20241.12001.13001.11001.12001.1200464,100
Dec 19, 20241.13001.13001.12001.12001.1200400,100
Dec 18, 20241.13001.13001.12001.12001.1200189,200
Dec 17, 20241.14001.14001.12001.13001.13001,018,500
Dec 16, 20241.15001.15001.14001.15001.1500218,600
Dec 13, 20241.15001.16001.15001.15001.1500149,800
Dec 12, 20241.17001.17001.15001.16001.1600610,600
Dec 11, 20241.15001.17001.15001.15001.15001,136,400
Dec 10, 20241.15001.16001.14001.15001.15001,238,600
Dec 9, 20241.21001.21001.14001.15001.15001,344,100
Dec 6, 20241.16001.22001.15001.20001.20001,414,100
Dec 5, 20241.08001.16001.08001.15001.15001,762,900
Dec 4, 20241.04001.08001.04001.08001.080097,000
Dec 3, 20241.04001.04001.04001.04001.040011,700
Dec 2, 20241.05001.05001.02001.04001.040022,000
Nov 29, 20241.04001.04001.04001.04001.04007,500
Nov 28, 20241.02001.04001.02001.04001.0400219,800
Nov 27, 20241.03001.04001.03001.03001.030061,400
Nov 26, 20241.04001.04001.03001.03001.030041,800
Nov 25, 20241.05001.05001.04001.04001.040081,200
Nov 22, 20241.03001.04001.03001.04001.0400167,000
Nov 21, 20241.06001.06001.04001.04001.040038,000
Nov 20, 20241.05001.05001.05001.05001.050061,000
Nov 19, 20241.03001.05001.03001.05001.050073,400
Nov 18, 20241.06001.06001.03001.04001.0400170,200
Nov 15, 20241.03001.05001.03001.05001.050091,100
Nov 14, 20241.04001.05001.04001.04001.040055,000
Nov 13, 20241.05001.05001.04001.04001.040097,000
Nov 12, 20241.05001.05001.04001.04001.0400110,000
Nov 11, 20241.07001.07001.05001.06001.060024,100
Nov 8, 20241.05001.06001.04001.06001.060076,300
Nov 7, 20241.06001.07001.06001.06001.060077,400
Nov 6, 20241.07001.07001.06001.06001.060080,000
Nov 5, 20241.06001.07001.06001.07001.0700156,300
Nov 4, 20241.07001.07001.07001.07001.070023,600
Nov 1, 20241.07001.07001.07001.07001.07009,600
Oct 30, 20241.07001.07001.07001.07001.070026,200
Oct 29, 20241.07001.07001.06001.07001.070021,000
Oct 28, 20241.07001.07001.06001.07001.070070,200
Oct 25, 20241.07001.07001.06001.07001.070082,700
Oct 24, 20241.08001.08001.06001.07001.0700159,200
Oct 23, 20241.07001.10001.07001.10001.100068,300
Oct 22, 20241.08001.08001.08001.08001.080027,500
Oct 21, 20241.09001.09001.08001.08001.080026,000
Oct 18, 20241.07001.08001.07001.08001.080073,400
Oct 17, 20241.09001.09001.07001.08001.08001,605,300
Oct 16, 20241.08001.08001.08001.08001.080050,000
Oct 15, 20241.09001.09001.08001.08001.080029,000
Oct 14, 20241.09001.09001.09001.09001.090025,000
Oct 11, 20241.08001.09001.07001.09001.090026,000
Oct 10, 20241.08001.08001.08001.08001.08009,000
Oct 9, 20241.06001.07001.06001.07001.070056,700
Oct 8, 20241.08001.08001.07001.08001.080099,300
Oct 7, 20241.06001.08001.06001.08001.080054,000
Oct 4, 20241.08001.09001.07001.09001.09001,325,800
Oct 3, 20241.09001.09001.08001.09001.0900143,400
Oct 2, 20241.08001.10001.08001.09001.09001,295,400
Oct 1, 20241.09001.11001.09001.09001.0900373,600
Sep 30, 20241.10001.12001.08001.09001.0900671,300
Sep 27, 20241.17001.17001.12001.13001.13003,348,000
Sep 26, 20241.20001.20001.17001.17001.1700160,400
Sep 25, 20241.20001.20001.19001.19001.1900199,300
Sep 24, 20241.20001.20001.20001.20001.200040,800
Sep 23, 20241.18001.22001.17001.21001.21003,937,300
Sep 20, 20241.17001.17001.16001.17001.17002,240,700
Sep 19, 20241.17001.20001.17001.17001.17002,175,200
Sep 18, 20241.18001.18001.17001.18001.180054,900
Sep 17, 20241.20001.21001.18001.18001.1800305,400
Sep 13, 20241.18001.19001.17001.19001.19003,551,500
Sep 12, 20241.18001.19001.17001.18001.18003,061,900
Sep 11, 20241.19001.19001.17001.18001.1800481,900
Sep 10, 20241.21001.21001.18001.19001.19001,174,300
Sep 9, 20241.22001.22001.20001.20001.20002,250,500
Sep 6, 20241.24001.24001.22001.22001.22005,402,300
Sep 5, 20241.23001.23001.22001.22001.220041,500
Sep 4, 20241.23001.25001.23001.23001.230019,400
Sep 3, 20241.25001.25001.24001.24001.2400898,500
Sep 2, 20241.25001.25001.24001.24001.240034,400
Aug 30, 20241.24001.25001.24001.25001.2500693,600
Aug 29, 20241.25001.25001.23001.23001.2300131,400
Aug 28, 20241.25001.26001.24001.25001.250034,600
Aug 27, 20241.25001.25001.24001.25001.250087,300
Aug 26, 20241.25001.27001.25001.25001.2500747,600
Aug 23, 20241.28001.28001.25001.25001.2500567,500
Aug 22, 20241.27001.27001.25001.27001.27001,842,700
Aug 21, 20241.21001.25001.21001.25001.2500680,700
Aug 20, 20241.23001.23001.22001.22001.220095,200
Aug 19, 20241.24001.24001.22001.22001.2200106,000
Aug 16, 20241.22001.24001.22001.24001.24003,200
Aug 15, 20241.21001.25001.19001.22001.22001,158,100
Aug 14, 20241.23001.23001.21001.21001.2100323,000
Aug 13, 20241.24001.26001.23001.23001.2300147,900
Aug 12, 20241.25001.26001.24001.25001.2500202,000
Aug 9, 20241.23001.27001.23001.25001.2500205,000
Aug 8, 20241.22001.23001.21001.23001.23002,418,900
Aug 7, 20241.15001.24001.14001.24001.24001,127,300
Aug 6, 20241.15001.19001.12001.16001.1600620,000
Aug 5, 20241.27001.27001.13001.16001.16003,056,900
Aug 2, 20241.30001.30001.27001.27001.2700389,600
Aug 1, 20241.30001.31001.28001.28001.2800120,600
Jul 31, 20241.29001.29001.28001.29001.2900132,200
Jul 30, 20241.29001.29001.27001.28001.28001,207,100
Jul 29, 20241.31001.32001.29001.29001.2900333,700
Jul 26, 20241.30001.31001.30001.31001.3100241,700
Jul 25, 20241.31001.32001.30001.31001.3100504,400
Jul 24, 20241.33001.34001.31001.31001.3100427,100
Jul 23, 20241.30001.34001.30001.32001.3200601,000
Jul 22, 20241.27001.30001.27001.30001.3000773,600
Jul 19, 20241.28001.29001.27001.29001.2900333,600
Jul 18, 20241.30001.32001.27001.28001.2800597,000
Jul 17, 20241.30001.31001.29001.30001.3000763,500
Jul 16, 20241.34001.34001.30001.31001.3100585,100
Jul 15, 20241.33001.36001.33001.34001.3400771,100
Jul 12, 20241.33001.35001.31001.33001.3300249,900
Jul 11, 20241.33001.37001.32001.32001.3200905,800
Jul 10, 20241.32001.34001.31001.33001.3300675,400
Jul 9, 20241.30001.33001.29001.32001.3200844,600
Jul 5, 20241.29001.31001.28001.28001.2800861,200
Jul 4, 20241.31001.31001.29001.30001.3000556,500
Jul 3, 20241.29001.34001.29001.31001.3100727,800
Jul 2, 20241.32001.33001.28001.29001.2900727,200
Jul 1, 20241.32001.34001.31001.32001.3200603,200
Jun 28, 20241.34001.35001.32001.32001.3200801,900
Jun 27, 20241.29001.33001.27001.32001.3200902,400
Jun 26, 20241.27001.29001.27001.29001.2900581,700
Jun 25, 20241.29001.30001.27001.27001.2700555,700
Jun 24, 20241.27001.31001.25001.28001.2800708,200
Jun 21, 20241.27001.29001.25001.27001.27001,673,000
Jun 20, 20241.30001.30001.26001.27001.27001,500,500
Jun 19, 20241.33001.33001.27001.30001.30002,026,700
Jun 18, 20241.40001.40001.33001.34001.34002,904,400
Jun 14, 20241.46001.49001.40001.40001.40002,838,800
Jun 13, 20241.38001.46001.35001.43001.43002,690,100
Jun 12, 20241.43001.44001.37001.38001.38003,464,700
Jun 11, 20241.46001.47001.42001.45001.45001,886,400
Jun 10, 20241.46001.47001.43001.44001.44002,350,600
Jun 7, 20241.43001.46001.41001.45001.45001,386,300
Jun 6, 20241.45001.45001.41001.43001.43001,217,300
Jun 5, 20241.40001.48001.40001.45001.45002,588,400
Jun 4, 20241.34001.40001.34001.38001.38002,158,900
May 31, 20241.39001.39001.29001.34001.34001,882,000
May 30, 20241.28001.38001.27001.38001.38003,562,800
May 29, 20241.26001.32001.24001.28001.28001,574,200
May 28, 20241.31001.31001.23001.26001.26001,507,900
May 27, 20241.25001.33001.25001.29001.29003,110,900
May 24, 20241.27001.27001.23001.25001.25001,076,200
May 23, 20241.27001.27001.23001.25001.2500993,900
May 21, 20241.24001.27001.22001.25001.25002,048,200
May 20, 20241.23001.24001.21001.23001.23001,536,000
May 17, 20241.24001.28001.23001.23001.23001,736,700
May 16, 20241.25001.29001.23001.24001.24002,292,800
May 15, 20241.27001.28001.25001.25001.25001,263,200
May 14, 20241.27001.29001.25001.27001.27002,548,000
May 13, 20241.22001.28001.20001.27001.27005,068,400
May 10, 20241.22001.23001.19001.20001.20001,974,000
May 9, 20241.17001.25001.17001.22001.22006,675,900
May 8, 20241.17001.19001.16001.18001.18002,324,300
May 7, 20241.19001.20001.16001.18001.18001,952,900
May 6, 20241.13001.19001.11001.18001.18004,347,700
May 3, 20241.12001.15001.11001.13001.13003,519,000
May 2, 20241.07001.12001.07001.12001.12002,781,900
Apr 30, 20241.15001.15001.04001.06001.06004,758,400
Apr 29, 20241.13001.17001.11001.14001.14003,830,400
Apr 26, 20241.10001.13001.07001.10001.10003,126,400
Apr 25, 20241.15001.15001.09001.11001.11002,682,000
Apr 24, 20241.08001.17001.07001.15001.15006,642,000
Apr 23, 20241.12001.12001.05001.08001.08004,442,500
Apr 22, 20240.94501.10000.94501.10001.100012,568,700
Apr 19, 20240.94500.96000.93000.94500.94501,758,300
Apr 18, 20240.94000.96000.94000.94500.94501,110,400
Apr 17, 20240.94000.96000.94000.94000.9400761,000
Apr 16, 20240.96500.96500.92500.93500.93501,528,800
Apr 15, 20240.94500.97500.94000.96000.96001,682,200
Apr 12, 20240.95000.95000.93500.95000.9500472,400
Apr 9, 20240.94000.95000.93500.95000.9500487,000