Topmix Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.470	0.475	0.460	0.475	0.462	725,400
2026-02-04	0.470	0.475	0.470	0.475	0.462	544,000
2026-02-03	0.465	0.480	0.465	0.470	0.457	1,392,400
2026-01-30	0.450	0.470	0.450	0.465	0.452	1,375,000
2026-01-29	0.465	0.465	0.435	0.450	0.438	1,006,500
2026-01-28	0.455	0.470	0.455	0.465	0.452	1,241,000
2026-01-27	0.445	0.455	0.445	0.455	0.443	689,300
2026-01-26	0.445	0.445	0.440	0.440	0.428	200,300
2026-01-23	0.445	0.445	0.440	0.445	0.433	71,600
2026-01-22	0.445	0.445	0.440	0.445	0.433	184,600
2026-01-21	0.450	0.450	0.440	0.445	0.433	83,200
2026-01-20	0.445	0.450	0.445	0.450	0.438	313,000
2026-01-19	0.445	0.445	0.445	0.445	0.433	0
2026-01-16	0.445	0.445	0.440	0.445	0.433	153,200
2026-01-15	0.445	0.445	0.445	0.445	0.433	224,200
2026-01-14	0.445	0.450	0.445	0.445	0.433	212,200
2026-01-13	0.445	0.450	0.445	0.450	0.438	110,900
2026-01-12	0.450	0.450	0.450	0.450	0.438	79,000
2026-01-09	0.445	0.445	0.445	0.445	0.433	139,200
2026-01-08	0.445	0.450	0.445	0.445	0.433	103,700
2026-01-07	0.445	0.445	0.445	0.445	0.433	80,000
2026-01-06	0.455	0.455	0.450	0.455	0.443	64,000
2026-01-05	0.450	0.455	0.450	0.455	0.443	31,000
2026-01-02	0.445	0.455	0.440	0.455	0.443	15,300
2026-01-01	0.450	0.450	0.450	0.450	0.438	0
2025-12-31	0.455	0.455	0.450	0.450	0.438	93,100
2025-12-30	0.445	0.455	0.440	0.455	0.443	200,300
2025-12-29	0.450	0.450	0.440	0.445	0.433	175,100
2025-12-26	0.455	0.455	0.450	0.450	0.438	136,300
2025-12-25	0.460	0.460	0.460	0.460	0.447	0
2025-12-24	0.450	0.460	0.450	0.460	0.447	32,800
2025-12-23	0.455	0.455	0.455	0.455	0.443	6,700
2025-12-22	0.455	0.455	0.450	0.455	0.443	170,700
2025-12-19	0.460	0.460	0.455	0.455	0.443	214,500
2025-12-18	0.460	0.460	0.460	0.460	0.447	216,000
2025-12-17	0.470	0.470	0.465	0.465	0.452	476,000
2025-12-16	0.455	0.460	0.455	0.460	0.447	116,600
2025-12-15	0.465	0.465	0.460	0.460	0.447	164,300
2025-12-12	0.465	0.465	0.460	0.465	0.452	323,500
2025-12-11	0.465	0.470	0.465	0.470	0.457	440,000
2025-12-10	0.470	0.470	0.470	0.470	0.457	161,800
2025-12-09	0.475	0.475	0.470	0.470	0.457	143,200
2025-12-08	0.475	0.480	0.475	0.480	0.467	295,500
2025-12-05	0.470	0.475	0.470	0.475	0.462	227,500
2025-12-04	0.470	0.470	0.465	0.470	0.457	514,000
2025-12-03	0.475	0.475	0.470	0.470	0.457	224,600
2025-12-02	0.470	0.475	0.470	0.475	0.462	598,300
2025-12-01	0.475	0.475	0.470	0.475	0.462	99,000
2025-11-28	0.470	0.475	0.470	0.475	0.462	123,000
2025-11-27	0.475	0.475	0.470	0.470	0.457	594,400
2025-11-26	0.480	0.480	0.475	0.475	0.462	436,500
2025-11-25	0.495	0.495	0.485	0.485	0.472	714,500
2025-11-24	0.490	0.505	0.490	0.495	0.481	1,473,100
2025-11-21	0.495	0.495	0.490	0.490	0.477	752,200
2025-11-20	0.480	0.500	0.480	0.495	0.481	1,792,300
2025-11-19	0.470	0.485	0.470	0.480	0.467	675,400
2025-11-18	0.475	0.475	0.470	0.470	0.457	416,700
2025-11-17	0.470	0.480	0.470	0.475	0.462	329,600
2025-11-14	0.480	0.480	0.470	0.470	0.457	436,700
2025-11-13	0.485	0.490	0.480	0.480	0.467	835,400

← NewerPage 4 of 5 · 257 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.