Topmix Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.460	0.460	0.460	0.460	0.453	1,300
2026-05-04	0.475	0.475	0.475	0.475	0.468	0
2026-05-01	0.475	0.475	0.475	0.475	0.468	0
2026-04-30	0.470	0.475	0.470	0.475	0.468	40,400
2026-04-29	0.460	0.475	0.460	0.475	0.468	100,700
2026-04-28	0.460	0.470	0.460	0.470	0.463	23,000
2026-04-27	0.460	0.465	0.460	0.465	0.458	50,000
2026-04-24	0.455	0.460	0.455	0.460	0.453	70,100
2026-04-23	0.460	0.460	0.460	0.460	0.453	0
2026-04-22	0.460	0.460	0.460	0.460	0.453	15,200
2026-04-21	0.475	0.475	0.460	0.460	0.453	70,400
2026-04-20	0.475	0.475	0.475	0.475	0.468	16,000
2026-04-17	0.480	0.480	0.465	0.475	0.468	51,000
2026-04-16	0.480	0.480	0.480	0.480	0.473	0
2026-04-15	0.470	0.480	0.470	0.480	0.473	7,000
2026-04-14	0.470	0.470	0.470	0.470	0.463	83,700
2026-04-13	0.465	0.470	0.465	0.470	0.463	13,000
2026-04-10	0.460	0.470	0.460	0.470	0.463	43,400
2026-04-09	0.460	0.470	0.460	0.470	0.463	431,000
2026-04-08	0.460	0.470	0.460	0.470	0.463	73,500
2026-04-07	0.465	0.470	0.460	0.460	0.453	260,700
2026-04-06	0.465	0.470	0.465	0.470	0.463	445,700
2026-04-03	0.465	0.470	0.460	0.470	0.463	20,700
2026-04-02	0.470	0.470	0.460	0.470	0.463	213,200
2026-04-01	0.470	0.470	0.470	0.470	0.463	40,700
2026-03-31	0.480	0.480	0.470	0.470	0.463	92,500
2026-03-30	0.485	0.485	0.470	0.485	0.477	813,600
2026-03-27	0.475	0.490	0.475	0.490	0.482	39,700
2026-03-26	0.485	0.490	0.485	0.490	0.482	103,000
2026-03-25	0.490	0.490	0.490	0.490	0.482	1,240,000
2026-03-24	0.490	0.490	0.490	0.490	0.482	152,100
2026-03-20	0.490	0.490	0.490	0.490	0.482	0
2026-03-19	0.480	0.490	0.465	0.490	0.482	355,500
2026-03-18	0.495	0.495	0.480	0.490	0.482	1,293,700
2026-03-17	0.490	0.495	0.485	0.495	0.487	166,700
2026-03-16	0.495	0.500	0.480	0.500	0.492	174,200
2026-03-13	0.495	0.505	0.480	0.500	0.492	1,385,300
2026-03-12	0.490	0.495	0.480	0.495	0.487	200,800
2026-03-11	0.490	0.495	0.480	0.495	0.487	334,800
2026-03-10	0.465	0.495	0.465	0.495	0.487	1,004,600
2026-03-09	0.495	0.495	0.455	0.470	0.463	542,300
2026-03-06	0.480	0.495	0.475	0.495	0.487	320,000
2026-03-05	0.495	0.520	0.480	0.485	0.477	2,807,000
2026-03-04	0.480	0.500	0.480	0.490	0.482	1,171,900
2026-03-03	0.490	0.495	0.480	0.480	0.473	307,400
2026-03-02	0.480	0.490	0.480	0.485	0.477	757,000
2026-02-27	0.495	0.495	0.490	0.495	0.481	655,500
2026-02-26	0.495	0.495	0.485	0.495	0.481	323,200
2026-02-25	0.500	0.500	0.495	0.500	0.486	724,900
2026-02-24	0.500	0.500	0.490	0.500	0.486	515,800
2026-02-23	0.495	0.500	0.495	0.500	0.486	382,700
2026-02-20	0.495	0.500	0.490	0.500	0.486	1,213,800
2026-02-19	0.490	0.495	0.485	0.490	0.477	1,354,900
2026-02-16	0.495	0.495	0.490	0.490	0.477	210,000
2026-02-13	0.485	0.500	0.470	0.480	0.467	3,429,800
2026-02-12	0.490	0.495	0.485	0.490	0.477	524,600
2026-02-11	0.485	0.490	0.485	0.490	0.477	744,800
2026-02-10	0.490	0.500	0.485	0.490	0.477	2,371,800
2026-02-09	0.480	0.490	0.480	0.490	0.477	1,715,800
2026-02-06	0.475	0.480	0.470	0.480	0.467	864,300

← NewerPage 3 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.