Topmix Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.530	0.535	0.520	0.525	0.498	1,057,500
2024-05-30	0.535	0.545	0.520	0.530	0.503	3,826,600
2024-05-29	0.565	0.570	0.530	0.540	0.512	3,649,200
2024-05-28	0.550	0.590	0.545	0.570	0.541	4,492,700
2024-05-27	0.580	0.585	0.550	0.550	0.522	3,711,600
2024-05-24	0.595	0.600	0.570	0.585	0.555	3,615,600
2024-05-23	0.600	0.620	0.590	0.600	0.569	4,526,000
2024-05-21	0.620	0.625	0.605	0.620	0.588	2,843,400
2024-05-20	0.630	0.645	0.615	0.625	0.593	3,432,900
2024-05-17	0.610	0.645	0.610	0.630	0.598	4,988,400
2024-05-16	0.600	0.635	0.595	0.610	0.579	2,964,200
2024-05-15	0.635	0.635	0.580	0.605	0.574	4,799,700
2024-05-14	0.655	0.655	0.600	0.635	0.603	3,129,300
2024-05-13	0.630	0.680	0.630	0.655	0.622	7,683,900
2024-05-10	0.565	0.650	0.565	0.625	0.593	20,062,300
2024-05-09	0.500	0.575	0.495	0.565	0.536	15,467,100
2024-05-08	0.490	0.505	0.490	0.495	0.470	5,528,100
2024-05-07	0.470	0.490	0.470	0.485	0.460	6,634,600
2024-05-06	0.465	0.505	0.460	0.470	0.446	22,529,800
2024-05-03	0.450	0.480	0.450	0.465	0.441	15,725,200
2024-05-02	0.455	0.465	0.435	0.455	0.432	9,193,500
2024-04-30	0.470	0.475	0.445	0.455	0.432	9,722,900
2024-04-29	0.465	0.480	0.460	0.470	0.446	10,951,400
2024-04-26	0.470	0.485	0.460	0.465	0.441	21,853,400
2024-04-25	0.425	0.475	0.420	0.470	0.446	36,539,000
2024-04-24	0.425	0.435	0.420	0.425	0.403	8,667,400
2024-04-23	0.410	0.455	0.410	0.420	0.399	124,866,200

← NewerPage 11 of 11 · 627 trading days

Stock splits

No stock splits on record.

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