KLSE:TOPGLOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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