KLSE:TOPGLOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	0.65	0.65	0.63	0.64	0.64	-0.78%	10,002,000
Dec 31, 2025	0.65	0.65	0.63	0.65	0.65	-0.77%	20,884,300
Dec 30, 2025	0.65	0.65	0.63	0.65	0.65	1.56%	10,594,500
Dec 29, 2025	0.64	0.65	0.63	0.64	0.64	-	10,147,700
Dec 26, 2025	0.64	0.65	0.63	0.64	0.64	-0.78%	11,502,700
Dec 24, 2025	0.65	0.66	0.64	0.65	0.65	0.78%	16,114,000
Dec 23, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	6,873,200
Dec 22, 2025	0.66	0.67	0.64	0.65	0.65	-2.26%	22,151,400
Dec 19, 2025	0.67	0.68	0.66	0.67	0.67	-0.75%	25,500,600
Dec 18, 2025	0.65	0.69	0.65	0.67	0.67	3.08%	66,169,000
Dec 17, 2025	0.64	0.66	0.62	0.65	0.65	2.36%	48,725,600
Dec 16, 2025	0.63	0.64	0.62	0.64	0.64	1.60%	18,098,900
Dec 15, 2025	0.63	0.64	0.62	0.63	0.63	-	22,749,400
Dec 12, 2025	0.61	0.63	0.60	0.63	0.63	4.17%	14,083,200
Dec 11, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	28,386,100
Dec 10, 2025	0.63	0.64	0.61	0.61	0.61	-3.17%	30,802,800
Dec 9, 2025	0.61	0.64	0.61	0.63	0.63	4.13%	15,966,700
Dec 8, 2025	0.60	0.62	0.60	0.61	0.61	0.83%	16,592,400
Dec 5, 2025	0.60	0.61	0.59	0.60	0.60	-	10,921,200
Dec 4, 2025	0.60	0.61	0.59	0.60	0.60	0.84%	11,438,400
Dec 3, 2025	0.58	0.61	0.58	0.60	0.60	3.48%	17,683,300
Dec 2, 2025	0.58	0.59	0.58	0.58	0.58	-0.86%	5,566,600
Dec 1, 2025	0.60	0.60	0.57	0.58	0.58	-2.52%	19,844,100
Nov 28, 2025	0.59	0.60	0.58	0.60	0.60	0.85%	12,661,400
Nov 27, 2025	0.59	0.60	0.59	0.59	0.59	-	8,600,500
Nov 26, 2025	0.59	0.61	0.59	0.59	0.59	-	5,885,900
Nov 25, 2025	0.59	0.60	0.58	0.59	0.59	0.85%	10,095,500
Nov 24, 2025	0.61	0.61	0.58	0.59	0.59	-3.31%	25,657,400
Nov 21, 2025	0.61	0.61	0.60	0.61	0.60	-0.82%	6,525,400
Nov 20, 2025	0.60	0.62	0.60	0.61	0.61	1.67%	5,540,000
Nov 19, 2025	0.60	0.61	0.60	0.60	0.60	0.84%	13,281,800
Nov 18, 2025	0.61	0.62	0.60	0.60	0.59	-2.46%	17,656,400
Nov 17, 2025	0.63	0.63	0.61	0.61	0.61	-1.61%	11,958,200
Nov 14, 2025	0.62	0.63	0.62	0.62	0.62	-0.80%	6,932,000
Nov 13, 2025	0.62	0.63	0.62	0.63	0.62	0.81%	9,239,800
Nov 12, 2025	0.63	0.63	0.61	0.62	0.62	-0.80%	13,412,900
Nov 11, 2025	0.63	0.64	0.62	0.63	0.62	0.81%	12,331,600
Nov 10, 2025	0.63	0.63	0.62	0.62	0.62	-	14,051,900
Nov 7, 2025	0.62	0.63	0.61	0.62	0.62	-	11,171,200
Nov 6, 2025	0.62	0.63	0.62	0.62	0.62	-	6,328,100
Nov 5, 2025	0.63	0.63	0.61	0.62	0.62	-0.80%	19,405,200
Nov 4, 2025	0.63	0.63	0.61	0.63	0.62	-	18,263,100
Nov 3, 2025	0.63	0.64	0.62	0.63	0.62	-0.79%	16,585,900
Oct 31, 2025	0.64	0.64	0.63	0.63	0.63	-0.79%	11,737,300
Oct 30, 2025	0.64	0.65	0.62	0.64	0.63	-1.55%	42,577,500