Topmix Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.34	0.34	0.34	0.34	0.34	-	76,000
Nov 2, 2026	0.36	0.36	0.33	0.34	0.34	-4.23%	149,900
Oct 30, 2026	0.33	0.36	0.33	0.36	0.36	4.41%	6,200
Oct 28, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	257,500
Oct 27, 2026	0.33	0.34	0.33	0.34	0.34	-	30,200
Oct 26, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	2,000
Oct 23, 2026	0.34	0.34	0.34	0.34	0.34	-	248,700
Oct 22, 2026	0.33	0.34	0.33	0.34	0.34	-	207,200
Oct 20, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	623,000
Oct 19, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	50,000
Oct 16, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	202,600
Oct 15, 2026	0.34	0.35	0.34	0.35	0.35	-	262,800
Oct 14, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	300,000
Oct 13, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	280,100
Oct 12, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	174,000
Oct 9, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	100
Oct 8, 2026	0.35	0.36	0.35	0.36	0.36	-	30,000
Oct 7, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	1,210,000
Oct 6, 2026	0.36	0.37	0.35	0.37	0.37	2.82%	145,800
Oct 5, 2026	0.36	0.36	0.36	0.36	0.36	-	61,300
Oct 2, 2026	0.36	0.36	0.35	0.36	0.36	-	177,900
Oct 1, 2026	0.36	0.37	0.36	0.36	0.36	-4.05%	658,300
Sep 30, 2026	0.37	0.37	0.36	0.37	0.37	-	102,000
Sep 29, 2026	0.37	0.37	0.36	0.37	0.37	-1.33%	161,300
Sep 24, 2026	0.37	0.38	0.36	0.38	0.38	-	96,000
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