Topmix Berhad (KLSE:TOPMIX)
Malaysia · Delayed Price · Currency is MYR 0.4500
+0.0200 (4.65%)
At close: Aug 28, 2025
Topmix Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 4.65% | 556,100 |
| Aug 27, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 140,900 |
| Aug 26, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 211,500 |
| Aug 25, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 457,200 |
| Aug 22, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 680,500 |
| Aug 21, 2025 | 0.46 | 0.48 | 0.44 | 0.44 | 0.44 | -4.35% | 2,779,000 |
| Aug 20, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.55% | 84,200 |
| Aug 19, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 3.53% | 15,000 |
| Aug 18, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 165,100 |
| Aug 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 69,500 |
| Aug 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 1,238,700 |
| Aug 13, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 2,542,100 |
| Aug 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 105,000 |
| Aug 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 291,000 |
| Aug 8, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 267,800 |
| Aug 7, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 160,300 |
| Aug 6, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 160,000 |
| Aug 4, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 175,000 |
| 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 |