Topmix Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.485	0.485	0.470	0.485	0.472	2,662,700
2025-11-11	0.470	0.475	0.450	0.470	0.457	617,200
2025-11-10	0.455	0.480	0.455	0.475	0.462	102,100
2025-11-07	0.455	0.460	0.455	0.455	0.443	132,900
2025-11-06	0.460	0.460	0.455	0.460	0.447	94,300
2025-11-05	0.460	0.465	0.460	0.460	0.447	39,100
2025-11-04	0.465	0.470	0.460	0.460	0.447	1,205,900
2025-11-03	0.470	0.475	0.465	0.465	0.452	83,600
2025-10-31	0.475	0.480	0.465	0.465	0.452	159,700
2025-10-30	0.475	0.480	0.475	0.475	0.462	138,200
2025-10-29	0.470	0.475	0.460	0.475	0.462	211,800
2025-10-28	0.455	0.460	0.455	0.460	0.447	184,600
2025-10-27	0.455	0.455	0.455	0.455	0.443	100,100
2025-10-24	0.455	0.455	0.455	0.455	0.443	18,100
2025-10-23	0.455	0.455	0.455	0.455	0.443	23,100
2025-10-22	0.450	0.455	0.450	0.450	0.438	120,500
2025-10-21	0.455	0.455	0.450	0.450	0.438	198,000
2025-10-17	0.455	0.460	0.455	0.455	0.443	72,000
2025-10-16	0.450	0.455	0.450	0.455	0.443	325,000
2025-10-15	0.460	0.460	0.450	0.455	0.443	432,300
2025-10-14	0.475	0.475	0.460	0.460	0.447	55,400
2025-10-13	0.460	0.470	0.460	0.460	0.447	32,500
2025-10-10	0.465	0.465	0.465	0.465	0.452	91,000
2025-10-09	0.465	0.465	0.465	0.465	0.452	71,000
2025-10-08	0.470	0.470	0.460	0.465	0.452	211,900
2025-10-07	0.470	0.475	0.460	0.465	0.452	492,300
2025-10-06	0.485	0.485	0.470	0.470	0.457	251,100
2025-10-03	0.490	0.490	0.490	0.490	0.477	223,100
2025-10-02	0.490	0.500	0.490	0.490	0.477	435,600
2025-10-01	0.480	0.500	0.480	0.490	0.477	808,100
2025-09-30	0.480	0.485	0.480	0.480	0.467	126,000
2025-09-29	0.480	0.480	0.470	0.475	0.462	263,800
2025-09-26	0.465	0.470	0.465	0.465	0.452	175,000
2025-09-25	0.460	0.465	0.460	0.465	0.452	124,900
2025-09-24	0.465	0.465	0.460	0.465	0.452	329,100
2025-09-23	0.460	0.465	0.460	0.465	0.452	383,000
2025-09-22	0.475	0.480	0.460	0.475	0.462	518,000
2025-09-19	0.465	0.480	0.465	0.480	0.467	151,000
2025-09-18	0.475	0.480	0.475	0.480	0.467	48,900
2025-09-17	0.465	0.485	0.460	0.480	0.467	746,400
2025-09-16	0.460	0.460	0.460	0.460	0.447	0
2025-09-15	0.460	0.460	0.460	0.460	0.447	0
2025-09-12	0.470	0.470	0.460	0.460	0.447	84,200
2025-09-11	0.480	0.480	0.475	0.475	0.462	261,000
2025-09-10	0.480	0.480	0.460	0.465	0.452	67,700
2025-09-09	0.455	0.475	0.455	0.475	0.462	159,200
2025-09-08	0.470	0.470	0.450	0.450	0.438	545,000
2025-09-05	0.475	0.475	0.475	0.475	0.462	0
2025-09-04	0.480	0.485	0.475	0.475	0.462	170,500
2025-09-03	0.465	0.480	0.460	0.480	0.463	547,600
2025-09-02	0.470	0.470	0.450	0.465	0.448	284,600
2025-09-01	0.465	0.465	0.465	0.465	0.448	0
2025-08-29	0.450	0.465	0.450	0.465	0.448	185,600
2025-08-28	0.435	0.450	0.435	0.450	0.434	556,100
2025-08-27	0.430	0.435	0.430	0.430	0.415	140,900
2025-08-26	0.430	0.435	0.430	0.430	0.415	211,500
2025-08-25	0.435	0.440	0.430	0.430	0.415	457,200
2025-08-22	0.445	0.445	0.430	0.430	0.415	680,500
2025-08-21	0.460	0.475	0.440	0.440	0.424	2,779,000
2025-08-20	0.440	0.460	0.440	0.460	0.444	84,200

← NewerPage 5 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.