Topmix Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	285,300
Jul 3, 2026	0.41	0.41	0.41	0.41	0.41	-	190,700
Jul 2, 2026	0.41	0.41	0.41	0.41	0.41	-	11,000
Jul 1, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	765,900
Jun 30, 2026	0.42	0.42	0.42	0.42	0.42	-	21,000
Jun 29, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	151,000
Jun 26, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	1,342,700
Jun 25, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	108,200
Jun 24, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	55,800
Jun 23, 2026	0.42	0.43	0.42	0.42	0.42	-	1,549,500
Jun 22, 2026	0.42	0.42	0.42	0.42	0.42	-	185,200
Jun 19, 2026	0.42	0.42	0.42	0.42	0.42	-3.49%	43,400
Jun 18, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	1,900
Jun 16, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	299,100
Jun 12, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	198,200
Jun 11, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	36,200
Jun 10, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	494,600
Jun 9, 2026	0.43	0.44	0.43	0.44	0.44	-	274,800
Jun 8, 2026	0.44	0.44	0.43	0.44	0.44	-	515,700
Jun 5, 2026	0.44	0.44	0.44	0.44	0.44	-	34,000
Jun 4, 2026	0.44	0.44	0.43	0.44	0.44	-	178,900
Jun 3, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	412,400
May 29, 2026	0.45	0.46	0.44	0.45	0.45	-3.23%	704,100
May 28, 2026	0.45	0.47	0.45	0.47	0.47	-2.11%	14,900
May 26, 2026	0.46	0.48	0.44	0.48	0.48	1.06%	908,600
May 25, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	20,000
May 22, 2026	0.47	0.48	0.47	0.48	0.48	-	70,800
May 21, 2026	0.47	0.48	0.47	0.48	0.48	-	171,000
May 20, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	93,100
May 18, 2026	0.46	0.47	0.46	0.47	0.47	1.08%	264,200
May 15, 2026	0.47	0.47	0.47	0.47	0.47	-	10,000
May 14, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	101,500
May 13, 2026	0.46	0.46	0.46	0.46	0.46	-	114,100
May 12, 2026	0.46	0.46	0.46	0.46	0.46	-	41,400
May 11, 2026	0.46	0.46	0.46	0.46	0.46	-	100
May 8, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	40,100
May 7, 2026	0.47	0.47	0.47	0.47	0.47	-	20,000
May 6, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	41,600
May 5, 2026	0.46	0.46	0.46	0.46	0.46	-3.16%	1,300
Apr 30, 2026	0.47	0.48	0.47	0.48	0.48	-	40,400
Apr 29, 2026	0.46	0.48	0.46	0.48	0.48	1.06%	100,700
Apr 28, 2026	0.46	0.47	0.46	0.47	0.47	1.08%	23,000
Apr 27, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	50,000
Apr 24, 2026	0.46	0.46	0.46	0.46	0.46	-	70,100
Apr 22, 2026	0.46	0.46	0.46	0.46	0.46	-	15,200
Apr 21, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	70,400
Apr 20, 2026	0.48	0.48	0.48	0.48	0.48	-	16,000
Apr 17, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	51,000
Apr 15, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	7,000
Apr 14, 2026	0.47	0.47	0.47	0.47	0.47	-	83,700