Top Glove Corporation Bhd. (TGLVY)
OTCMKTS · Delayed Price · Currency is USD
0.5792
-0.0008 (-0.14%)
Oct 27, 2025, 2:23 PM EDT
TGLVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.64% | 400 |
| Oct 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 20 |
| Oct 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.08% | 468 |
| Oct 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 15.16% | 800 |
| Oct 15, 2025 | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -21.01% | 4,159 |
| Oct 14, 2025 | 0.60 | 0.69 | 0.60 | 0.69 | 0.69 | - | 5,724 |
| Oct 13, 2025 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | 10.31% | 5,778 |
| Oct 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -10.63% | 1,325 |
| Oct 9, 2025 | 0.55 | 0.70 | 0.55 | 0.70 | 0.70 | 33.31% | 8,570 |
| Oct 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.65% | 501 |
| Oct 7, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | 0.50% | 706 |
| Oct 6, 2025 | 0.46 | 0.51 | 0.46 | 0.50 | 0.50 | -6.24% | 22,800 |
| Oct 3, 2025 | 0.46 | 0.54 | 0.46 | 0.54 | 0.54 | -2.09% | 1,240 |
| Oct 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 18.43% | 234 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 12 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.07% | 341 |
| Sep 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 13 |
| Sep 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 19, 2025 | 0.64 | 0.64 | 0.47 | 0.47 | 0.47 | -6.28% | 636 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 53 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 72 |
| 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 |