Topmix Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.370	0.385	0.365	0.385	0.379	121,400
2026-07-27	0.385	0.385	0.365	0.380	0.374	862,700
2026-07-24	0.390	0.390	0.390	0.390	0.384	100
2026-07-23	0.390	0.390	0.390	0.390	0.384	10,000
2026-07-22	0.400	0.400	0.385	0.400	0.394	388,000
2026-07-21	0.385	0.400	0.385	0.400	0.394	300,000
2026-07-20	0.400	0.405	0.400	0.405	0.399	50,300
2026-07-17	0.395	0.400	0.380	0.400	0.394	274,700
2026-07-16	0.405	0.405	0.395	0.400	0.394	62,200
2026-07-15	0.400	0.400	0.395	0.395	0.389	66,300
2026-07-14	0.405	0.410	0.400	0.400	0.394	144,400
2026-07-13	0.410	0.410	0.410	0.410	0.404	9,000
2026-07-10	0.405	0.410	0.405	0.410	0.404	17,700
2026-07-09	0.410	0.410	0.410	0.410	0.404	1,500
2026-07-08	0.410	0.410	0.410	0.410	0.404	222,500
2026-07-07	0.410	0.410	0.410	0.410	0.404	2,600
2026-07-06	0.410	0.415	0.400	0.400	0.394	285,300
2026-07-03	0.405	0.410	0.405	0.410	0.404	190,700
2026-07-02	0.410	0.410	0.410	0.410	0.404	11,000
2026-07-01	0.415	0.420	0.410	0.410	0.404	765,900
2026-06-30	0.415	0.420	0.415	0.420	0.414	21,000
2026-06-29	0.415	0.420	0.415	0.420	0.414	151,000
2026-06-26	0.415	0.425	0.415	0.425	0.418	1,342,700
2026-06-25	0.410	0.420	0.410	0.415	0.409	108,200
2026-06-24	0.415	0.415	0.410	0.410	0.404	55,800
2026-06-23	0.415	0.425	0.415	0.415	0.409	1,549,500
2026-06-22	0.415	0.420	0.415	0.415	0.409	185,200
2026-06-19	0.420	0.420	0.415	0.415	0.409	43,400
2026-06-18	0.420	0.430	0.420	0.430	0.423	1,900
2026-06-17	0.425	0.425	0.425	0.425	0.418	0
2026-06-16	0.420	0.425	0.420	0.425	0.418	299,100
2026-06-15	0.420	0.420	0.420	0.420	0.414	0
2026-06-12	0.425	0.425	0.420	0.420	0.414	198,200
2026-06-11	0.420	0.430	0.420	0.430	0.423	36,200
2026-06-10	0.435	0.435	0.425	0.425	0.418	494,600
2026-06-09	0.425	0.440	0.425	0.440	0.433	274,800
2026-06-08	0.435	0.440	0.425	0.440	0.433	515,700
2026-06-05	0.440	0.440	0.435	0.440	0.433	34,000
2026-06-04	0.440	0.440	0.430	0.440	0.433	178,900
2026-06-03	0.450	0.450	0.435	0.440	0.433	412,400
2026-06-02	0.450	0.450	0.450	0.450	0.443	0
2026-06-01	0.450	0.450	0.450	0.450	0.443	0
2026-05-29	0.445	0.455	0.435	0.450	0.443	704,100
2026-05-28	0.445	0.465	0.445	0.465	0.458	14,900
2026-05-27	0.475	0.475	0.475	0.475	0.468	0
2026-05-26	0.455	0.475	0.435	0.475	0.468	908,600
2026-05-25	0.470	0.470	0.470	0.470	0.463	20,000
2026-05-22	0.470	0.475	0.470	0.475	0.468	70,800
2026-05-21	0.470	0.475	0.470	0.475	0.468	171,000
2026-05-20	0.465	0.475	0.465	0.475	0.468	93,100
2026-05-19	0.470	0.470	0.470	0.470	0.463	0
2026-05-18	0.455	0.470	0.455	0.470	0.463	264,200
2026-05-15	0.465	0.465	0.465	0.465	0.458	10,000
2026-05-14	0.460	0.465	0.460	0.465	0.458	101,500
2026-05-13	0.455	0.460	0.455	0.460	0.453	114,100
2026-05-12	0.460	0.460	0.460	0.460	0.453	41,400
2026-05-11	0.460	0.460	0.460	0.460	0.453	100
2026-05-08	0.470	0.470	0.460	0.460	0.453	40,100
2026-05-07	0.470	0.470	0.470	0.470	0.463	20,000
2026-05-06	0.465	0.475	0.460	0.470	0.463	41,600

← NewerPage 2 of 3 · 131 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.