Topmix Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.340	0.340	0.325	0.340	0.340	623,000
2026-10-19	0.340	0.345	0.340	0.345	0.345	50,000
2026-10-16	0.345	0.350	0.340	0.350	0.350	202,600
2026-10-15	0.340	0.345	0.335	0.345	0.345	262,800
2026-10-14	0.345	0.350	0.340	0.345	0.345	300,000
2026-10-13	0.350	0.350	0.345	0.350	0.350	280,100
2026-10-12	0.355	0.360	0.350	0.355	0.355	174,000
2026-10-09	0.360	0.360	0.360	0.360	0.360	100
2026-10-08	0.350	0.355	0.350	0.355	0.355	30,000
2026-10-07	0.360	0.360	0.355	0.355	0.355	1,210,000
2026-10-06	0.355	0.365	0.345	0.365	0.365	145,800
2026-10-05	0.355	0.355	0.355	0.355	0.355	1,300
2026-10-02	0.355	0.355	0.345	0.355	0.355	177,900
2026-10-01	0.360	0.370	0.355	0.355	0.355	658,300
2026-09-30	0.365	0.370	0.360	0.370	0.370	102,000
2026-09-29	0.365	0.370	0.360	0.370	0.370	161,300
2026-09-28	0.375	0.375	0.375	0.375	0.375	0
2026-09-25	0.375	0.375	0.375	0.375	0.375	0
2026-09-24	0.365	0.375	0.360	0.375	0.375	96,000
2026-09-23	0.365	0.375	0.365	0.375	0.375	10,000
2026-09-22	0.380	0.380	0.380	0.380	0.380	0
2026-09-21	0.370	0.380	0.360	0.380	0.380	166,100
2026-09-18	0.385	0.385	0.385	0.385	0.385	200
2026-09-17	0.385	0.385	0.385	0.385	0.385	5,000
2026-09-16	0.385	0.385	0.385	0.385	0.385	0
2026-09-15	0.380	0.385	0.370	0.385	0.385	36,000
2026-09-14	0.385	0.385	0.385	0.385	0.385	0
2026-09-11	0.375	0.385	0.375	0.385	0.385	145,000
2026-09-10	0.380	0.380	0.370	0.380	0.380	20,800
2026-09-09	0.385	0.390	0.375	0.380	0.380	109,500
2026-09-08	0.385	0.385	0.385	0.385	0.385	0
2026-09-07	0.370	0.385	0.370	0.385	0.385	16,000
2026-09-04	0.385	0.385	0.385	0.385	0.379	4,600
2026-09-03	0.380	0.385	0.380	0.385	0.379	82,500
2026-09-02	0.380	0.385	0.375	0.385	0.379	24,500
2026-09-01	0.385	0.385	0.380	0.385	0.379	6,000
2026-08-31	0.385	0.385	0.385	0.385	0.379	0
2026-08-28	0.370	0.385	0.370	0.385	0.379	15,000
2026-08-27	0.375	0.385	0.375	0.385	0.379	59,000
2026-08-26	0.385	0.385	0.375	0.385	0.379	59,100
2026-08-25	0.385	0.385	0.385	0.385	0.379	0
2026-08-24	0.385	0.385	0.385	0.385	0.379	0
2026-08-21	0.385	0.390	0.380	0.385	0.379	49,000
2026-08-20	0.385	0.385	0.385	0.385	0.379	0
2026-08-19	0.380	0.385	0.380	0.385	0.379	14,200
2026-08-18	0.380	0.385	0.380	0.385	0.379	267,700
2026-08-17	0.375	0.380	0.375	0.380	0.374	805,000
2026-08-14	0.370	0.380	0.370	0.380	0.374	38,000
2026-08-13	0.380	0.380	0.380	0.380	0.374	11,300
2026-08-12	0.380	0.380	0.380	0.380	0.374	720,000
2026-08-11	0.380	0.385	0.380	0.380	0.374	37,000
2026-08-10	0.380	0.380	0.360	0.380	0.374	182,200
2026-08-07	0.375	0.380	0.375	0.380	0.374	27,000
2026-08-06	0.380	0.380	0.370	0.375	0.369	63,400
2026-08-05	0.380	0.380	0.370	0.380	0.374	326,200
2026-08-04	0.390	0.390	0.390	0.390	0.384	735,000
2026-08-03	0.390	0.390	0.390	0.390	0.384	49,700
2026-07-31	0.395	0.395	0.390	0.395	0.389	60,000
2026-07-30	0.385	0.400	0.380	0.395	0.389	469,300
2026-07-29	0.385	0.385	0.385	0.385	0.379	173,100

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0060 MYR
2026-03-02	0.0060 MYR
2025-09-04	0.0040 MYR
2025-03-06	0.0050 MYR
2024-09-05	0.0025 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.