Skip to main content
logo
Top Glove Corporation Bhd. (KLSE:TOPGLOV)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.5850
-0.0100 (-1.68%)
At close: Aug 29, 2025

KLSE:TOPGLOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.600.600.580.590.59-1.68%27,810,300
Aug 28, 20250.600.600.600.600.60-0.83%2,447,700
Aug 27, 20250.600.610.590.600.600.84%20,793,100
Aug 26, 20250.600.600.590.600.60-15,579,500
Aug 25, 20250.600.610.590.600.60-0.83%15,128,600
Aug 22, 20250.620.620.600.600.60-2.44%12,598,200
Aug 21, 20250.600.630.590.620.622.50%36,813,900
Aug 20, 20250.600.610.600.600.60-4,578,000
Aug 19, 20250.610.610.600.600.60-15,930,300
Aug 18, 20250.610.620.600.600.60-0.83%18,786,700
Aug 15, 20250.620.620.600.610.61-2.42%21,068,500
Aug 14, 20250.620.630.610.620.62-16,863,000
Aug 13, 20250.620.630.620.620.621.64%16,178,400
Aug 12, 20250.610.630.610.610.61-21,540,400
Aug 11, 20250.600.620.590.610.612.52%36,947,700
Aug 8, 20250.620.620.590.600.60-3.25%54,523,000
Aug 7, 20250.620.630.610.620.62-29,094,400
Aug 6, 20250.640.640.610.620.62-3.15%46,110,000
Aug 5, 20250.660.660.630.640.64-3.05%55,827,900
Aug 4, 20250.670.670.650.660.66-2.96%35,100,800
Aug 1, 20250.700.710.680.680.68-1.46%32,720,900
Jul 31, 20250.670.700.660.690.692.24%46,242,600
Jul 30, 20250.670.680.670.670.67-0.74%9,694,300
Jul 29, 20250.690.690.660.680.68-1.46%47,580,600
Jul 28, 20250.690.700.680.690.69-0.72%11,547,100
Jul 25, 20250.700.700.680.690.69-0.72%9,164,600
Jul 24, 20250.700.700.690.700.700.72%5,792,700
Jul 23, 20250.680.700.680.690.692.22%23,890,900
Jul 22, 20250.680.680.670.680.680.75%13,706,100
Jul 21, 20250.690.690.670.670.67-2.19%16,166,100
Jul 18, 20250.680.700.680.690.691.48%30,376,100
Jul 17, 20250.680.680.670.680.680.75%13,784,700
Jul 16, 20250.690.690.670.670.67-3.60%28,852,200
Jul 15, 20250.700.700.690.700.70-0.71%7,721,200
Jul 14, 20250.690.710.690.700.702.19%10,003,800
Jul 11, 20250.690.690.680.690.69-0.72%16,198,800
Jul 10, 20250.700.700.690.690.69-9,379,900
Jul 9, 20250.690.700.690.690.690.73%14,283,700
Jul 8, 20250.690.710.680.690.69-0.72%80,023,000
Jul 7, 20250.680.690.670.690.691.47%42,024,700
Jul 4, 20250.700.700.680.680.68-2.16%36,883,800
Jul 3, 20250.700.710.700.700.70-22,832,300
Jul 2, 20250.700.710.690.700.70-17,840,900
Jul 1, 20250.710.720.680.700.70-2.11%36,486,600
Jun 30, 20250.730.740.710.710.71-1.39%32,600,500
Jun 26, 20250.750.760.720.720.72-3.36%18,878,400
Jun 25, 20250.750.770.750.750.75-18,491,600
Jun 24, 20250.740.750.740.750.752.05%7,479,300
Jun 23, 20250.720.730.700.730.732.10%11,095,500
Jun 20, 20250.720.730.720.720.72-8,460,100