Topmix Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.500	0.500	0.490	0.490	0.465	181,300
2024-08-27	0.515	0.515	0.495	0.500	0.475	320,500
2024-08-26	0.520	0.520	0.500	0.515	0.489	1,040,800
2024-08-23	0.500	0.510	0.470	0.475	0.451	1,428,400
2024-08-22	0.500	0.500	0.490	0.490	0.465	262,800
2024-08-21	0.505	0.505	0.500	0.500	0.475	134,700
2024-08-20	0.505	0.530	0.495	0.500	0.475	2,847,600
2024-08-19	0.485	0.515	0.485	0.505	0.479	2,521,000
2024-08-16	0.480	0.490	0.475	0.480	0.456	564,700
2024-08-15	0.485	0.485	0.450	0.465	0.441	2,924,900
2024-08-14	0.500	0.500	0.490	0.495	0.470	110,900
2024-08-13	0.495	0.500	0.475	0.485	0.460	584,000
2024-08-12	0.490	0.505	0.480	0.495	0.470	359,700
2024-08-09	0.470	0.495	0.470	0.495	0.470	931,500
2024-08-08	0.470	0.475	0.455	0.465	0.441	627,900
2024-08-07	0.480	0.485	0.460	0.475	0.451	1,568,800
2024-08-06	0.450	0.490	0.440	0.480	0.456	2,850,900
2024-08-05	0.470	0.470	0.420	0.435	0.413	2,568,600
2024-08-02	0.500	0.500	0.475	0.475	0.451	943,900
2024-08-01	0.500	0.510	0.495	0.500	0.475	1,980,100
2024-07-31	0.495	0.505	0.490	0.490	0.465	537,400
2024-07-30	0.510	0.515	0.495	0.495	0.470	547,800
2024-07-29	0.505	0.515	0.500	0.510	0.484	809,000
2024-07-26	0.510	0.510	0.495	0.505	0.479	1,533,600
2024-07-25	0.525	0.530	0.510	0.510	0.484	535,700
2024-07-24	0.535	0.535	0.520	0.530	0.503	655,500
2024-07-23	0.520	0.540	0.520	0.535	0.508	882,400
2024-07-22	0.535	0.535	0.515	0.525	0.498	1,150,200
2024-07-19	0.530	0.545	0.525	0.530	0.503	1,862,800
2024-07-18	0.545	0.545	0.530	0.530	0.503	2,027,000
2024-07-17	0.535	0.550	0.530	0.540	0.512	1,569,700
2024-07-16	0.575	0.575	0.535	0.535	0.508	6,702,500
2024-07-15	0.595	0.610	0.570	0.575	0.546	4,953,200
2024-07-12	0.585	0.595	0.575	0.590	0.560	1,622,600
2024-07-11	0.570	0.600	0.570	0.585	0.555	2,886,100
2024-07-10	0.565	0.580	0.565	0.570	0.541	1,463,100
2024-07-09	0.580	0.585	0.565	0.565	0.536	876,300
2024-07-05	0.565	0.580	0.565	0.570	0.541	794,700
2024-07-04	0.580	0.580	0.560	0.570	0.541	1,685,300
2024-07-03	0.585	0.605	0.560	0.580	0.550	3,871,100
2024-07-02	0.610	0.610	0.580	0.595	0.565	2,622,600
2024-07-01	0.580	0.620	0.565	0.610	0.579	5,733,000
2024-06-28	0.575	0.585	0.570	0.580	0.550	943,000
2024-06-27	0.580	0.590	0.565	0.580	0.550	1,117,200
2024-06-26	0.575	0.600	0.570	0.580	0.550	3,391,400
2024-06-25	0.560	0.600	0.560	0.570	0.541	6,204,100
2024-06-24	0.540	0.565	0.540	0.555	0.527	1,305,600
2024-06-21	0.540	0.555	0.540	0.540	0.512	799,400
2024-06-20	0.560	0.560	0.540	0.545	0.517	1,080,100
2024-06-19	0.555	0.570	0.540	0.560	0.531	1,016,900
2024-06-18	0.570	0.585	0.550	0.550	0.522	1,867,200
2024-06-14	0.605	0.605	0.570	0.570	0.541	2,052,900
2024-06-13	0.605	0.620	0.600	0.605	0.574	1,470,600
2024-06-12	0.625	0.660	0.585	0.595	0.565	15,199,200
2024-06-11	0.575	0.610	0.560	0.610	0.579	5,942,800
2024-06-10	0.580	0.595	0.570	0.570	0.541	2,983,900
2024-06-07	0.550	0.585	0.545	0.580	0.550	4,079,700
2024-06-06	0.565	0.565	0.545	0.550	0.522	2,062,600
2024-06-05	0.560	0.560	0.540	0.560	0.531	2,035,300
2024-06-04	0.520	0.555	0.515	0.555	0.527	3,755,800

← NewerPage 10 of 11 · 627 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.