KLSE:TOPGLOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.73	0.73	0.70	0.72	0.72	-	26,124,100
Apr 27, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	12,973,900
Apr 24, 2026	0.76	0.77	0.73	0.73	0.73	-2.67%	20,511,300
Apr 23, 2026	0.72	0.76	0.72	0.75	0.75	4.90%	33,896,400
Apr 22, 2026	0.72	0.75	0.72	0.72	0.72	-	32,034,500
Apr 21, 2026	0.72	0.73	0.71	0.72	0.72	-1.38%	14,361,500
Apr 20, 2026	0.74	0.75	0.72	0.73	0.73	-0.68%	22,592,300
Apr 17, 2026	0.75	0.76	0.73	0.73	0.73	-2.67%	22,459,100
Apr 16, 2026	0.76	0.77	0.73	0.75	0.75	-1.32%	35,944,500
Apr 15, 2026	0.77	0.77	0.75	0.76	0.76	-1.30%	20,669,200
Apr 14, 2026	0.78	0.78	0.75	0.77	0.77	-0.65%	30,033,100
Apr 13, 2026	0.82	0.82	0.75	0.78	0.78	-3.73%	67,692,800
Apr 10, 2026	0.79	0.82	0.77	0.81	0.81	1.90%	72,990,400
Apr 9, 2026	0.74	0.80	0.74	0.79	0.79	7.48%	73,613,200
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