KLSE:TOPGLOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.64	0.65	0.63	0.64	0.64	-	18,383,200
Jul 27, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	15,811,100
Jul 24, 2026	0.65	0.65	0.64	0.65	0.65	-	20,710,500
Jul 23, 2026	0.65	0.65	0.64	0.65	0.65	-	17,567,000
Jul 22, 2026	0.65	0.66	0.64	0.65	0.65	-0.77%	25,815,900
Jul 21, 2026	0.67	0.67	0.65	0.65	0.65	-2.26%	44,131,500
Jul 20, 2026	0.66	0.68	0.66	0.67	0.67	1.53%	17,605,800
Jul 17, 2026	0.67	0.67	0.65	0.66	0.66	-0.76%	15,436,000
Jul 16, 2026	0.65	0.67	0.65	0.66	0.66	1.54%	13,843,100
Jul 15, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	13,049,400
Jul 14, 2026	0.67	0.68	0.65	0.66	0.66	-0.76%	17,971,200
Jul 13, 2026	0.66	0.67	0.66	0.66	0.66	-	18,365,500
Jul 10, 2026	0.67	0.68	0.66	0.66	0.66	-0.75%	13,823,300
Jul 9, 2026	0.66	0.68	0.66	0.67	0.67	-	13,020,500
Jul 8, 2026	0.67	0.69	0.66	0.67	0.67	-0.75%	25,981,900
Jul 7, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	26,031,500
Jul 6, 2026	0.68	0.69	0.67	0.68	0.68	-	10,346,400
Jul 3, 2026	0.68	0.69	0.66	0.68	0.68	0.74%	27,233,700
Jul 2, 2026	0.69	0.69	0.67	0.68	0.68	-1.46%	14,353,800
Jul 1, 2026	0.69	0.69	0.68	0.69	0.69	-	12,883,600
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