Top Glove Corporation Bhd. (TGLVY)
OTCMKTS · Delayed Price · Currency is USD
0.5000
+0.0217 (4.54%)
Sep 16, 2025, 12:32 PM EDT
TGLVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.54% | 6,441 |
| Sep 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.39% | 213 |
| Sep 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 500 |
| Sep 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 50 |
| Sep 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 30 |
| Sep 8, 2025 | 0.50 | 0.54 | 0.49 | 0.49 | 0.49 | -14.18% | 765 |
| Sep 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 8.55% | 268 |
| Sep 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 3, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -2.59% | 6,777 |
| Sep 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -13.39% | 4,620 |
| Aug 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 5.18% | 100 |
| Aug 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 21, 2025 | 0.60 | 0.60 | 0.54 | 0.59 | 0.59 | -1.69% | 1,354 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 17 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 36 |
| Aug 15, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -1.72% | 900 |
| Aug 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 44 |
| Aug 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.26% | 756 |
| Aug 12, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.51% | 1,080 |
| Aug 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.97% | 193 |
| Aug 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 15 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.68% | 259 |
| Aug 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 20 |
| Aug 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 7.20% | 100 |
| Aug 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5 |
| Aug 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 7 |
| Jul 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 4 |
| Jul 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 62 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 68 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 1,176 |
| Jul 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.72% | 127 |
| Jul 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 10 |
| Jul 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 16, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -8.15% | 546 |
| Jul 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jul 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jul 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jul 10, 2025 | 0.60 | 0.73 | 0.60 | 0.73 | 0.73 | 9.01% | 1,310 |
| Jul 9, 2025 | 0.60 | 0.67 | 0.60 | 0.67 | 0.67 | -4.74% | 983 |
| Jul 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |