KLSE:TOPGLOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.75	0.75	0.70	0.74	0.74	-5.16%	57,518,000
Apr 7, 2026	0.79	0.82	0.75	0.78	0.78	-1.27%	77,994,300
Apr 6, 2026	0.81	0.84	0.76	0.79	0.79	-3.09%	89,391,700
Apr 3, 2026	0.76	0.81	0.75	0.81	0.81	6.58%	118,907,200
Apr 2, 2026	0.66	0.77	0.66	0.76	0.76	15.15%	143,259,400
Apr 1, 2026	0.69	0.69	0.64	0.66	0.66	-4.35%	83,799,700
Mar 31, 2026	0.63	0.70	0.62	0.69	0.69	9.52%	128,120,300
Mar 30, 2026	0.57	0.64	0.56	0.63	0.63	10.53%	93,804,700
Mar 27, 2026	0.55	0.57	0.54	0.57	0.57	4.59%	30,650,800
Mar 26, 2026	0.56	0.56	0.53	0.55	0.55	-1.80%	38,378,900
Mar 25, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	10,456,800
Mar 24, 2026	0.56	0.57	0.55	0.55	0.55	-0.90%	20,756,000
Mar 19, 2026	0.57	0.58	0.54	0.56	0.56	-3.48%	36,121,100
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