KLSE:TOPGLOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.70	0.71	0.68	0.69	0.69	1.48%	43,420,800
Oct 24, 2025	0.68	0.69	0.67	0.68	0.68	-0.74%	13,605,400
Oct 23, 2025	0.67	0.69	0.67	0.68	0.68	1.49%	11,863,800
Oct 22, 2025	0.69	0.70	0.67	0.67	0.67	-2.19%	27,705,500
Oct 21, 2025	0.68	0.70	0.68	0.69	0.69	1.48%	19,758,500
Oct 17, 2025	0.70	0.70	0.66	0.68	0.68	-2.88%	42,354,600
Oct 16, 2025	0.69	0.70	0.68	0.70	0.70	1.46%	33,102,600
Oct 15, 2025	0.69	0.72	0.69	0.69	0.69	-	54,803,800
Oct 14, 2025	0.71	0.72	0.68	0.69	0.69	-2.84%	47,458,500
Oct 13, 2025	0.68	0.71	0.67	0.71	0.71	4.44%	92,731,600
Oct 10, 2025	0.68	0.70	0.67	0.68	0.68	0.75%	113,298,900
Oct 9, 2025	0.58	0.68	0.58	0.67	0.67	15.52%	112,234,500
Oct 8, 2025	0.58	0.59	0.57	0.58	0.58	1.75%	12,743,300
Oct 7, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	14,726,100
Oct 6, 2025	0.59	0.59	0.58	0.58	0.58	-1.71%	12,959,300
Oct 3, 2025	0.59	0.59	0.58	0.59	0.59	-	7,763,400
Oct 2, 2025	0.59	0.60	0.58	0.59	0.59	-	39,014,600
Oct 1, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	17,003,100
Sep 30, 2025	0.59	0.59	0.58	0.58	0.58	-	27,341,000
Sep 29, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	15,749,400
Sep 26, 2025	0.60	0.60	0.59	0.59	0.59	-1.68%	12,747,700
Sep 25, 2025	0.60	0.61	0.59	0.60	0.60	0.85%	23,299,500
Sep 24, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	5,840,100
Sep 23, 2025	0.59	0.60	0.59	0.60	0.60	1.71%	24,941,600
Sep 22, 2025	0.59	0.60	0.58	0.59	0.59	-	13,486,300
Sep 19, 2025	0.60	0.60	0.58	0.59	0.59	-	28,563,600
Sep 18, 2025	0.60	0.61	0.59	0.59	0.59	-2.50%	17,827,600
Sep 17, 2025	0.60	0.62	0.60	0.60	0.60	-	28,516,400
Sep 12, 2025	0.60	0.61	0.60	0.60	0.60	-	8,096,100
Sep 11, 2025	0.60	0.61	0.60	0.60	0.60	-	6,146,300
Sep 10, 2025	0.60	0.61	0.60	0.60	0.60	-	6,702,000
Sep 9, 2025	0.61	0.62	0.60	0.60	0.60	-2.44%	11,363,200
Sep 8, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	4,365,200
Sep 4, 2025	0.64	0.64	0.61	0.61	0.61	-3.94%	13,405,400
Sep 3, 2025	0.60	0.65	0.60	0.64	0.64	5.83%	36,831,400
Sep 2, 2025	0.59	0.60	0.59	0.60	0.60	2.56%	13,441,000
Aug 29, 2025	0.60	0.60	0.58	0.59	0.59	-1.68%	27,810,300
Aug 28, 2025	0.60	0.60	0.60	0.60	0.60	-0.83%	2,447,700
Aug 27, 2025	0.60	0.61	0.59	0.60	0.60	0.84%	20,793,100
Aug 26, 2025	0.60	0.60	0.59	0.60	0.60	-	15,579,500
Aug 25, 2025	0.60	0.61	0.59	0.60	0.60	-0.83%	15,128,600
Aug 22, 2025	0.62	0.62	0.60	0.60	0.60	-2.44%	12,598,200
Aug 21, 2025	0.60	0.63	0.59	0.62	0.62	2.50%	36,813,900
Aug 20, 2025	0.60	0.61	0.60	0.60	0.60	-	4,578,000
Aug 19, 2025	0.61	0.61	0.60	0.60	0.60	-	15,930,300
Aug 18, 2025	0.61	0.62	0.60	0.60	0.60	-0.83%	18,786,700
Aug 15, 2025	0.62	0.62	0.60	0.61	0.61	-2.42%	21,068,500
Aug 14, 2025	0.62	0.63	0.61	0.62	0.62	-	16,863,000
Aug 13, 2025	0.62	0.63	0.62	0.62	0.62	1.64%	16,178,400
Aug 12, 2025	0.61	0.63	0.61	0.61	0.61	-	21,540,400