Topmix Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.37	0.39	0.37	0.39	0.39	1.32%	121,400
Jul 27, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	862,700
Jul 24, 2026	0.39	0.39	0.39	0.39	0.39	-	100
Jul 23, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	10,000
Jul 22, 2026	0.40	0.40	0.39	0.40	0.40	-	388,000
Jul 21, 2026	0.39	0.40	0.39	0.40	0.40	-1.23%	300,000
Jul 20, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	50,300
Jul 17, 2026	0.40	0.40	0.38	0.40	0.40	-	274,700
Jul 16, 2026	0.41	0.41	0.40	0.40	0.40	1.27%	62,200
Jul 15, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	66,300
Jul 14, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	144,400
Jul 13, 2026	0.41	0.41	0.41	0.41	0.41	-	9,000
Jul 10, 2026	0.41	0.41	0.41	0.41	0.41	-	17,700
Jul 9, 2026	0.41	0.41	0.41	0.41	0.41	-	1,500
Jul 8, 2026	0.41	0.41	0.41	0.41	0.41	-	222,500
Jul 7, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	2,600
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