KLSE:TOPGLOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.58	0.60	0.57	0.58	0.58	-0.86%	17,265,800
Mar 17, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	9,869,400
Mar 16, 2026	0.60	0.61	0.58	0.59	0.59	-2.48%	15,866,300
Mar 13, 2026	0.56	0.61	0.56	0.61	0.61	7.08%	26,252,300
Mar 12, 2026	0.57	0.57	0.55	0.57	0.57	-	7,955,600
Mar 11, 2026	0.55	0.57	0.55	0.57	0.57	3.67%	5,641,300
Mar 10, 2026	0.56	0.56	0.54	0.55	0.55	-0.91%	6,311,000
Mar 9, 2026	0.55	0.55	0.53	0.55	0.55	-1.79%	21,176,400
Mar 6, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	12,391,500
Mar 5, 2026	0.55	0.56	0.54	0.55	0.55	-	7,441,200
Mar 4, 2026	0.55	0.56	0.54	0.55	0.55	-	22,703,500
Mar 3, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	14,987,300
Mar 2, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	18,828,700
Feb 27, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	10,075,900
Feb 26, 2026	0.59	0.60	0.59	0.59	0.59	-0.84%	8,595,700
Feb 25, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	1,896,500
Feb 24, 2026	0.60	0.60	0.59	0.60	0.60	-	4,461,000
Feb 23, 2026	0.60	0.61	0.59	0.60	0.60	0.84%	8,582,500
Feb 20, 2026	0.59	0.60	0.59	0.60	0.60	-	4,665,200
Feb 19, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	6,482,300
Feb 16, 2026	0.59	0.59	0.58	0.59	0.59	-	5,804,200
Feb 13, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	9,400,800
Feb 12, 2026	0.60	0.60	0.59	0.59	0.59	-1.68%	10,543,600
Feb 11, 2026	0.60	0.61	0.59	0.60	0.60	-0.83%	16,122,000
Feb 10, 2026	0.59	0.62	0.59	0.60	0.60	2.56%	27,523,000
Feb 9, 2026	0.59	0.59	0.58	0.59	0.59	-	7,579,200
Feb 6, 2026	0.58	0.59	0.57	0.59	0.59	0.86%	13,792,500
Feb 5, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	21,623,300
Feb 4, 2026	0.60	0.60	0.59	0.60	0.60	0.84%	11,790,800
Feb 3, 2026	0.61	0.61	0.60	0.60	0.60	-2.46%	8,001,200
Jan 30, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	19,273,800
Jan 29, 2026	0.63	0.63	0.60	0.61	0.61	-2.42%	23,436,600
Jan 28, 2026	0.61	0.65	0.61	0.62	0.62	3.33%	42,767,700
Jan 27, 2026	0.61	0.62	0.60	0.60	0.60	-	19,457,600
Jan 26, 2026	0.61	0.61	0.58	0.60	0.60	-	27,979,100
Jan 23, 2026	0.61	0.62	0.60	0.60	0.60	-0.83%	13,833,100
Jan 22, 2026	0.61	0.61	0.60	0.61	0.61	-	10,139,900
Jan 21, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	10,804,600
Jan 20, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	14,344,000
Jan 19, 2026	0.62	0.62	0.61	0.61	0.61	-3.20%	22,319,000
Jan 16, 2026	0.63	0.63	0.62	0.63	0.63	-	14,061,900
Jan 15, 2026	0.64	0.64	0.63	0.63	0.63	-1.57%	10,090,700
Jan 14, 2026	0.64	0.65	0.63	0.64	0.64	-	14,423,000
Jan 13, 2026	0.64	0.65	0.63	0.64	0.64	-0.78%	11,304,900
Jan 12, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	24,683,300
Jan 9, 2026	0.65	0.67	0.64	0.66	0.66	2.33%	25,505,900
Jan 8, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	8,573,700
Jan 7, 2026	0.64	0.65	0.64	0.64	0.64	0.79%	9,837,700
Jan 6, 2026	0.65	0.66	0.64	0.64	0.64	-3.05%	14,630,700
Jan 5, 2026	0.64	0.66	0.64	0.66	0.66	2.34%	16,495,300