0089.KL - TEXCYCL

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20190.39000.39500.37000.37500.3750710,900
Nov 15, 2019------
Nov 14, 20190.43500.45000.43500.44000.4400286,800
Nov 13, 20190.45500.46000.43500.44500.4450323,300
Nov 12, 20190.45000.46500.45000.45500.4550515,600
Nov 11, 2019------
Nov 08, 20190.48000.48500.47000.47000.4700694,900
Nov 07, 20190.43500.49000.43000.48000.48002,853,000
Nov 06, 20190.44500.44500.43000.43000.4300382,500
Nov 05, 20190.45500.45500.43000.44500.4450905,700
Nov 04, 20190.43000.45500.42500.45000.45002,219,700
Nov 01, 20190.38000.43000.37000.42000.42002,246,800
Oct 31, 20190.37000.38000.37000.37500.37501,786,200
Oct 30, 20190.36000.36500.35500.36500.3650212,400
Oct 29, 20190.35500.36000.35000.36000.3600235,900
Oct 25, 20190.35500.35500.35000.35500.3550195,300
Oct 24, 20190.35500.36500.35000.36000.3600619,100
Oct 23, 20190.36000.36500.35500.35500.35501,615,200
Oct 22, 20190.36000.37000.35500.36000.36001,894,900
Oct 21, 20190.36500.38500.35000.35500.35502,290,700
Oct 18, 20190.34500.38500.34500.36500.36503,178,100
Oct 17, 20190.34500.35000.34500.34500.3450348,600
Oct 16, 20190.36500.37000.34500.35000.35001,344,000
Oct 15, 20190.33000.37500.32500.35500.35502,819,900
Oct 14, 20190.34000.34000.33000.33000.3300846,800
Oct 11, 20190.34000.36000.34000.34000.3400573,100
Oct 10, 20190.34000.34500.33500.33500.3350172,000
Oct 09, 20190.34000.35000.34000.34000.3400134,500
Oct 08, 20190.34500.34500.34000.34000.3400264,000
Oct 07, 20190.36000.36000.34000.35000.3500352,700
Oct 04, 2019------
Oct 03, 20190.36000.36000.36000.36000.3600438,000
Oct 02, 20190.36500.39000.36000.36000.3600179,200
Oct 01, 20190.36000.36500.36000.36500.365054,400
Sep 30, 20190.36500.36500.36500.36500.3650153,000
Sep 27, 20190.37000.37000.36500.36500.3650106,500
Sep 26, 20190.37000.37000.37000.37000.3700199,000
Sep 25, 20190.37500.38000.37500.37500.3750817,500
Sep 24, 20190.37000.37000.37000.37000.370022,100
Sep 23, 20190.37500.37500.37000.37000.370060,000
Sep 20, 20190.38000.38000.36500.36500.365027,000
Sep 19, 20190.37000.37000.36500.36500.365013,000
Sep 18, 20190.37000.37000.36500.37000.3700130,000
Sep 17, 20190.38500.38500.36500.38000.3800127,900
Sep 13, 20190.37500.39000.37500.39000.390091,000
Sep 12, 20190.39000.40500.36000.37000.3700391,600
Sep 11, 20190.38500.38500.38500.38500.3850-
Sep 10, 2019------
Sep 06, 20190.38000.38000.38000.38000.38004,500
Sep 05, 20190.38500.38500.38500.38500.385010,000
Sep 04, 20190.38500.38500.38500.38500.3850-
Sep 03, 20190.37500.38500.37500.38500.385028,400
Aug 30, 20190.37500.37500.37500.37500.375021,500
Aug 29, 20190.40000.40000.40000.40000.4000100
Aug 29, 20190.006 Dividend
Aug 28, 20190.39000.39000.39000.39000.384070,000
Aug 27, 20190.39000.39000.39000.39000.384040,000
Aug 26, 20190.39000.41000.39000.41000.40375,200
Aug 23, 20190.39000.39000.38500.38500.3791167,000
Aug 22, 20190.38500.39000.38500.38500.3791259,800
Aug 21, 20190.38500.40500.38000.40500.3988150,700
Aug 20, 20190.40000.40000.39000.39000.3840159,500
Aug 19, 20190.42500.42500.39000.39000.3840169,500
Aug 16, 20190.43500.43500.43500.43500.4283-
Aug 15, 20190.43500.43500.43500.43500.4283-
Aug 14, 20190.43500.43500.43500.43500.4283105,000
Aug 13, 20190.43500.43500.43500.43500.4283-
Aug 09, 20190.43500.43500.43500.43500.4283-
Aug 08, 20190.44000.44000.43500.43500.428332,000
Aug 07, 20190.46000.46000.46000.46000.4529-
Aug 06, 20190.46000.46000.46000.46000.4529-
Aug 05, 20190.44000.46000.44000.46000.45295,500
Aug 02, 20190.47000.47000.47000.47000.4628-
Aug 01, 20190.46000.47000.46000.47000.46285,200
Jul 31, 20190.44000.46000.44000.46000.45291,100
Jul 29, 20190.44000.44000.44000.44000.43327,500
Jul 26, 20190.44000.44000.44000.44000.43328,000
Jul 25, 20190.44000.44000.44000.44000.4332-
Jul 24, 20190.45000.45000.42500.44000.433277,400
Jul 23, 20190.45000.45000.45000.45000.4431-
Jul 22, 20190.45000.45000.45000.45000.443135,000
Jul 19, 20190.45000.45000.45000.45000.4431-
Jul 18, 20190.45000.45000.45000.45000.4431-
Jul 17, 20190.45000.45000.45000.45000.44312,000
Jul 16, 20190.47000.47000.46000.46000.45294,800
Jul 15, 20190.46000.47500.46000.47500.467711,200
Jul 12, 20190.46000.46000.46000.46000.4529100
Jul 11, 20190.45000.45000.45000.45000.44311,000
Jul 10, 20190.45000.45000.45000.45000.4431-
Jul 09, 20190.44000.45000.44000.45000.4431138,000
Jul 08, 20190.46000.46000.45000.45000.443136,400
Jul 05, 20190.45000.45000.45000.45000.4431-
Jul 04, 20190.45000.45000.45000.45000.4431-
Jul 03, 20190.45000.45000.45000.45000.443152,300
Jul 02, 20190.45000.45000.45000.45000.4431100
Jul 01, 20190.44000.44500.44000.44500.438230,000
Jun 28, 20190.43500.44000.43500.44000.433217,500
Jun 27, 20190.42500.42500.42500.42500.41857,500
Jun 26, 20190.42500.42500.42500.42500.4185-
Jun 25, 20190.42500.42500.42500.42500.4185-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...