Topmix Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	10,000
Sep 21, 2026	0.37	0.38	0.36	0.38	0.38	-1.30%	166,100
Sep 18, 2026	0.39	0.39	0.39	0.39	0.39	-	200
Sep 17, 2026	0.39	0.39	0.39	0.39	0.39	-	5,000
Sep 15, 2026	0.38	0.39	0.37	0.39	0.39	-	36,000
Sep 11, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	145,000
Sep 10, 2026	0.38	0.38	0.37	0.38	0.38	-	20,800
Sep 9, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	109,500
Sep 7, 2026	0.37	0.39	0.37	0.39	0.39	1.58%	16,000
Sep 4, 2026	0.39	0.39	0.39	0.39	0.38	-	4,600
Sep 3, 2026	0.38	0.39	0.38	0.39	0.38	-	82,500
Sep 2, 2026	0.38	0.39	0.38	0.39	0.38	-	24,500
Sep 1, 2026	0.39	0.39	0.38	0.39	0.38	-	6,000
Aug 28, 2026	0.37	0.39	0.37	0.39	0.38	-	15,000
Aug 27, 2026	0.38	0.39	0.38	0.39	0.38	-	59,000
Aug 26, 2026	0.39	0.39	0.38	0.39	0.38	-	59,100
Aug 21, 2026	0.39	0.39	0.38	0.39	0.38	-	49,000
Aug 19, 2026	0.38	0.39	0.38	0.39	0.38	-	14,200
Aug 18, 2026	0.38	0.39	0.38	0.39	0.38	1.32%	267,700
Aug 17, 2026	0.38	0.38	0.38	0.38	0.37	-	805,000
Aug 14, 2026	0.37	0.38	0.37	0.38	0.37	-	38,000
Aug 13, 2026	0.38	0.38	0.38	0.38	0.37	-	11,300
Aug 12, 2026	0.38	0.38	0.38	0.38	0.37	-	720,000
Aug 11, 2026	0.38	0.39	0.38	0.38	0.37	-	37,000
Aug 10, 2026	0.38	0.38	0.36	0.38	0.37	-	182,200
Aug 7, 2026	0.38	0.38	0.38	0.38	0.37	1.33%	27,000
Aug 6, 2026	0.38	0.38	0.37	0.38	0.37	-1.32%	63,400
Aug 5, 2026	0.38	0.38	0.37	0.38	0.37	-2.56%	326,200
Aug 4, 2026	0.39	0.39	0.39	0.39	0.38	-	735,000
Aug 3, 2026	0.39	0.39	0.39	0.39	0.38	-1.27%	49,700
Jul 31, 2026	0.40	0.40	0.39	0.40	0.39	-	60,000
Jul 30, 2026	0.39	0.40	0.38	0.40	0.39	2.60%	469,300
Jul 29, 2026	0.39	0.39	0.39	0.39	0.38	-	173,100
Jul 28, 2026	0.37	0.39	0.37	0.39	0.38	1.32%	121,400
Jul 27, 2026	0.39	0.39	0.37	0.38	0.37	-2.56%	862,700
Jul 24, 2026	0.39	0.39	0.39	0.39	0.38	-	100
Jul 23, 2026	0.39	0.39	0.39	0.39	0.38	-2.50%	10,000
Jul 22, 2026	0.40	0.40	0.39	0.40	0.39	-	388,000
Jul 21, 2026	0.39	0.40	0.39	0.40	0.39	-1.23%	300,000
Jul 20, 2026	0.40	0.41	0.40	0.41	0.40	1.25%	50,300
Jul 17, 2026	0.40	0.40	0.38	0.40	0.39	-	274,700
Jul 16, 2026	0.41	0.41	0.40	0.40	0.39	1.27%	62,200
Jul 15, 2026	0.40	0.40	0.40	0.40	0.39	-1.25%	66,300
Jul 14, 2026	0.41	0.41	0.40	0.40	0.39	-2.44%	144,400
Jul 13, 2026	0.41	0.41	0.41	0.41	0.40	-	9,000
Jul 10, 2026	0.41	0.41	0.41	0.41	0.40	-	17,700
Jul 9, 2026	0.41	0.41	0.41	0.41	0.40	-	1,500
Jul 8, 2026	0.41	0.41	0.41	0.41	0.40	-	222,500
Jul 7, 2026	0.41	0.41	0.41	0.41	0.40	2.50%	2,600
Jul 6, 2026	0.41	0.42	0.40	0.40	0.39	-2.44%	285,300