Top Glove Corporation Bhd. (KLSE:TOPGLOV)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.5850
-0.0100 (-1.68%)
At close: Sep 26, 2025

KLSE:TOPGLOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.600.600.590.590.59-1.68%12,747,700
Sep 25, 20250.600.610.590.600.600.85%23,299,500
Sep 24, 20250.600.600.590.590.59-0.84%5,840,100
Sep 23, 20250.590.600.590.600.601.71%24,941,600
Sep 22, 20250.590.600.580.590.59-13,486,300
Sep 19, 20250.600.600.580.590.59-28,563,600
Sep 18, 20250.600.610.590.590.59-2.50%17,827,600
Sep 17, 20250.600.620.600.600.60-28,516,400
Sep 12, 20250.600.610.600.600.60-8,096,100
Sep 11, 20250.600.610.600.600.60-6,146,300
Sep 10, 20250.600.610.600.600.60-6,702,000
Sep 9, 20250.610.620.600.600.60-2.44%11,363,200
Sep 8, 20250.610.620.610.620.620.82%4,365,200
Sep 4, 20250.640.640.610.610.61-3.94%13,405,400
Sep 3, 20250.600.650.600.640.645.83%36,831,400
Sep 2, 20250.590.600.590.600.602.56%13,441,000
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