Top Glove Corporation Bhd. (TGLVY)
OTCMKTS · Delayed Price · Currency is USD
0.6136
+0.0136 (2.26%)
Aug 13, 2025, 3:35 PM EDT
TGLVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 7, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 12.13% | 1,959 |
| Jul 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 1, 2025 | 0.70 | 0.70 | 0.62 | 0.62 | 0.62 | 1.53% | 1,400 |
| Jun 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 81 |
| Jun 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 69 |
| Jun 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.15% | 120 |
| Jun 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.89% | 200 |
| Jun 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -10.64% | 318 |
| Jun 20, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.89% | 664 |
| Jun 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.33% | 664 |
| Jun 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.56% | 500 |
| Jun 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 101 |
| Jun 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 4.58% | 194 |
| Jun 9, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -4.48% | 1,631 |
| Jun 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 8.19% | 304 |
| Jun 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jun 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 4.23% | 1,200 |
| Jun 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |