KLSE:TOPGLOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.70	0.70	0.68	0.69	0.69	-1.44%	14,686,900
Jun 29, 2026	0.69	0.70	0.68	0.70	0.70	1.46%	19,207,900
Jun 26, 2026	0.70	0.70	0.68	0.69	0.69	-2.14%	24,764,900
Jun 25, 2026	0.71	0.72	0.69	0.70	0.70	-	34,826,900
Jun 24, 2026	0.69	0.72	0.69	0.70	0.70	1.45%	27,157,600
Jun 23, 2026	0.71	0.72	0.68	0.69	0.69	-2.82%	78,142,400
Jun 22, 2026	0.73	0.73	0.70	0.71	0.71	-1.39%	41,159,500
Jun 19, 2026	0.73	0.74	0.71	0.72	0.72	-	85,007,600
Jun 18, 2026	0.75	0.79	0.71	0.72	0.72	-3.36%	128,552,500
Jun 16, 2026	0.79	0.79	0.74	0.75	0.75	-4.49%	55,584,900
Jun 15, 2026	0.81	0.82	0.78	0.78	0.78	-3.11%	76,844,700
Jun 12, 2026	0.83	0.85	0.80	0.81	0.81	-3.01%	56,017,900
Jun 11, 2026	0.81	0.84	0.80	0.83	0.83	2.47%	29,309,800
Jun 10, 2026	0.83	0.85	0.81	0.81	0.81	-1.82%	32,181,300
Jun 9, 2026	0.84	0.88	0.82	0.83	0.83	-2.37%	62,624,700
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