KLSE:TOPGLOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.81	0.86	0.81	0.85	0.85	3.68%	49,995,100
Jun 5, 2026	0.82	0.82	0.80	0.82	0.82	0.62%	11,768,700
Jun 4, 2026	0.85	0.86	0.80	0.81	0.81	-5.26%	34,859,600
Jun 3, 2026	0.81	0.86	0.80	0.86	0.86	6.21%	57,821,200
May 29, 2026	0.79	0.81	0.78	0.81	0.81	3.21%	17,658,700
May 28, 2026	0.78	0.80	0.76	0.78	0.78	1.30%	22,359,700
May 26, 2026	0.80	0.80	0.77	0.77	0.77	-3.14%	26,059,500
May 25, 2026	0.81	0.82	0.79	0.80	0.80	-0.63%	17,480,600
May 22, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	17,025,700
May 21, 2026	0.81	0.83	0.80	0.81	0.81	-	20,567,200
May 20, 2026	0.82	0.82	0.80	0.81	0.81	-	18,921,900
May 19, 2026	0.82	0.83	0.79	0.81	0.81	-	32,485,400
May 18, 2026	0.79	0.83	0.78	0.81	0.81	3.85%	54,645,800
May 15, 2026	0.84	0.84	0.77	0.78	0.78	-6.02%	74,435,400
May 14, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	31,169,300
May 13, 2026	0.86	0.86	0.82	0.84	0.84	-1.18%	39,349,100
May 12, 2026	0.87	0.88	0.83	0.85	0.85	-0.58%	98,266,900
May 11, 2026	0.78	0.88	0.78	0.86	0.86	12.50%	191,714,000
May 8, 2026	0.73	0.79	0.73	0.76	0.76	5.56%	91,739,200
May 7, 2026	0.72	0.73	0.72	0.72	0.72	-	18,757,300
May 6, 2026	0.74	0.74	0.72	0.72	0.72	-2.04%	17,251,000
May 5, 2026	0.73	0.75	0.72	0.74	0.74	2.08%	38,328,800
May 4, 2026	0.73	0.73	0.71	0.72	0.72	-0.69%	13,329,600
Apr 30, 2026	0.72	0.74	0.72	0.73	0.73	1.40%	24,363,100
Apr 29, 2026	0.72	0.74	0.71	0.72	0.72	-0.69%	31,641,200
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