Topmix Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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