KLSE:TOPGLOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.88	0.88	0.84	0.85	0.85	-3.43%	62,626,500
Oct 8, 2026	0.86	0.90	0.85	0.88	0.88	2.34%	112,639,000
Oct 7, 2026	0.88	0.95	0.83	0.86	0.86	-2.29%	350,172,300
Oct 6, 2026	0.79	0.88	0.78	0.88	0.88	11.46%	165,133,800
Oct 5, 2026	0.77	0.81	0.77	0.79	0.79	3.29%	35,322,300
Oct 2, 2026	0.74	0.80	0.74	0.76	0.76	3.40%	38,384,400
Oct 1, 2026	0.74	0.75	0.73	0.74	0.74	-0.68%	7,223,900
Sep 30, 2026	0.74	0.76	0.73	0.74	0.74	0.68%	27,612,700
Sep 29, 2026	0.73	0.75	0.72	0.74	0.74	0.68%	13,087,300
Sep 28, 2026	0.76	0.76	0.72	0.73	0.73	-3.31%	40,072,800
Sep 25, 2026	0.78	0.80	0.75	0.76	0.76	-3.21%	39,996,200
Sep 24, 2026	0.78	0.80	0.78	0.78	0.78	1.30%	22,909,100
Sep 23, 2026	0.76	0.79	0.76	0.77	0.77	0.65%	22,664,500
Sep 22, 2026	0.78	0.79	0.76	0.77	0.77	-1.92%	20,052,200
Sep 21, 2026	0.77	0.79	0.76	0.78	0.78	0.65%	11,908,100
Sep 18, 2026	0.79	0.79	0.77	0.78	0.78	-2.52%	72,002,600
Sep 17, 2026	0.81	0.81	0.76	0.80	0.80	-1.85%	57,718,800
Sep 15, 2026	0.83	0.83	0.79	0.81	0.81	-2.41%	72,149,900
Sep 14, 2026	0.81	0.85	0.80	0.83	0.83	3.75%	77,339,800
Sep 11, 2026	0.77	0.82	0.76	0.80	0.80	4.58%	210,500,400
Sep 10, 2026	0.63	0.78	0.63	0.77	0.77	21.43%	147,367,200
Sep 9, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	11,785,700
Sep 8, 2026	0.65	0.65	0.64	0.64	0.64	-1.55%	8,356,900
Sep 7, 2026	0.64	0.65	0.63	0.65	0.65	1.57%	15,984,300
Sep 4, 2026	0.65	0.65	0.64	0.64	0.64	-1.55%	9,279,100
Sep 3, 2026	0.64	0.66	0.64	0.65	0.65	0.78%	18,154,000
Sep 2, 2026	0.64	0.65	0.63	0.64	0.64	0.79%	14,850,000
Sep 1, 2026	0.66	0.66	0.64	0.64	0.64	-3.79%	20,218,200
Aug 28, 2026	0.69	0.69	0.66	0.66	0.66	-3.65%	17,582,000
Aug 27, 2026	0.68	0.70	0.68	0.69	0.69	1.48%	24,300,900
Aug 26, 2026	0.67	0.68	0.67	0.68	0.68	1.50%	9,611,600
Aug 24, 2026	0.67	0.68	0.66	0.67	0.67	-	15,992,700
Aug 21, 2026	0.67	0.67	0.66	0.67	0.67	-	13,924,900
Aug 20, 2026	0.67	0.68	0.66	0.67	0.67	-	15,275,000
Aug 19, 2026	0.66	0.68	0.66	0.67	0.67	0.76%	20,944,800
Aug 18, 2026	0.66	0.67	0.66	0.66	0.66	0.76%	11,502,900
Aug 17, 2026	0.66	0.67	0.65	0.66	0.66	-	9,986,600
Aug 14, 2026	0.66	0.67	0.65	0.66	0.66	-	11,114,200
Aug 13, 2026	0.67	0.67	0.66	0.66	0.66	-1.50%	21,059,000
Aug 12, 2026	0.67	0.70	0.66	0.67	0.67	0.76%	49,061,700
Aug 11, 2026	0.63	0.67	0.63	0.66	0.66	4.76%	45,133,000
Aug 10, 2026	0.63	0.64	0.62	0.63	0.63	0.80%	14,806,100
Aug 7, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	25,626,400
Aug 6, 2026	0.65	0.65	0.63	0.63	0.63	-2.33%	29,867,400
Aug 5, 2026	0.67	0.68	0.64	0.65	0.65	-3.73%	31,153,600
Aug 4, 2026	0.66	0.68	0.66	0.67	0.67	2.29%	17,413,700
Aug 3, 2026	0.67	0.67	0.66	0.66	0.66	-1.50%	4,753,300
Jul 31, 2026	0.67	0.68	0.66	0.67	0.67	-0.75%	10,661,400
Jul 30, 2026	0.65	0.68	0.64	0.67	0.67	3.08%	18,928,700
Jul 29, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	15,176,900