Topmix Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.44	0.45	0.44	0.44	0.44	-	20,800
Jul 31, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	106,700
Jul 30, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	99,300
Jul 29, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	151,800
Jul 28, 2025	0.46	0.47	0.46	0.46	0.46	-	205,100
Jul 25, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	192,400
Jul 24, 2025	0.46	0.47	0.46	0.47	0.47	2.20%	678,100
Jul 23, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	271,100
Jul 22, 2025	0.45	0.46	0.44	0.45	0.45	1.12%	266,300
Jul 21, 2025	0.44	0.45	0.44	0.45	0.45	-1.11%	244,000
Jul 18, 2025	0.43	0.45	0.43	0.45	0.45	5.88%	1,065,200
Jul 17, 2025	0.43	0.44	0.43	0.43	0.43	-	320,000
Jul 16, 2025	0.42	0.44	0.42	0.43	0.43	1.19%	474,300
Jul 15, 2025	0.39	0.45	0.39	0.42	0.42	6.33%	627,000
Jul 14, 2025	0.40	0.40	0.40	0.40	0.40	2.60%	16,700
Jul 11, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	246,200
Jul 10, 2025	0.40	0.40	0.39	0.39	0.39	1.30%	50,200
Jul 9, 2025	0.39	0.40	0.39	0.39	0.39	-	189,800
Jul 8, 2025	0.39	0.39	0.39	0.39	0.39	-	679,800
Jul 7, 2025	0.39	0.39	0.39	0.39	0.39	-	226,000
Jul 4, 2025	0.40	0.40	0.38	0.39	0.39	-3.75%	108,000
Jul 3, 2025	0.39	0.40	0.39	0.40	0.40	5.26%	100,300
Jul 2, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	139,300
Jul 1, 2025	0.37	0.37	0.37	0.37	0.37	-5.13%	16,000
Jun 30, 2025	0.38	0.39	0.37	0.39	0.39	-	430,200
Jun 26, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	89,000
Jun 24, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	176,000
Jun 23, 2025	0.40	0.40	0.38	0.38	0.38	-5.06%	999,800
Jun 20, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	52,000
Jun 19, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	218,100
Jun 18, 2025	0.41	0.41	0.41	0.41	0.41	-	62,900
Jun 17, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	114,100
Jun 16, 2025	0.40	0.41	0.39	0.40	0.40	-	521,000
Jun 13, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	177,800
Jun 12, 2025	0.39	0.41	0.39	0.41	0.41	3.85%	168,700
Jun 11, 2025	0.39	0.39	0.39	0.39	0.39	4.00%	33,300
Jun 10, 2025	0.38	0.38	0.38	0.38	0.38	-	110,000
Jun 9, 2025	0.38	0.38	0.38	0.38	0.38	-	1,600
Jun 6, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	44,300
Jun 5, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	66,000
Jun 4, 2025	0.38	0.39	0.37	0.39	0.39	-	367,600
Jun 3, 2025	0.38	0.40	0.38	0.39	0.39	-2.50%	367,000
May 30, 2025	0.40	0.40	0.40	0.40	0.40	-	62,300
May 27, 2025	0.40	0.40	0.38	0.40	0.40	-	300,800
May 26, 2025	0.40	0.40	0.40	0.40	0.40	-	2,500
May 23, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	100
May 22, 2025	0.38	0.40	0.38	0.40	0.40	1.28%	55,000
May 21, 2025	0.39	0.39	0.38	0.39	0.39	-	179,100
May 20, 2025	0.41	0.41	0.39	0.39	0.39	-4.88%	271,300
May 19, 2025	0.41	0.41	0.39	0.41	0.41	-1.20%	375,200