Topmix Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.445	0.445	0.430	0.440	0.424	15,000
2025-08-18	0.420	0.425	0.420	0.425	0.410	165,100
2025-08-15	0.430	0.430	0.425	0.425	0.410	69,500
2025-08-14	0.425	0.425	0.425	0.425	0.410	1,238,700
2025-08-13	0.440	0.440	0.430	0.430	0.415	2,542,100
2025-08-12	0.435	0.440	0.435	0.440	0.424	105,000
2025-08-11	0.435	0.435	0.435	0.435	0.420	291,000
2025-08-08	0.445	0.445	0.435	0.435	0.420	267,800
2025-08-07	0.450	0.450	0.440	0.440	0.424	160,300
2025-08-06	0.445	0.445	0.435	0.440	0.424	160,000
2025-08-05	0.450	0.450	0.450	0.450	0.434	0
2025-08-04	0.440	0.450	0.440	0.450	0.434	175,000
2025-08-01	0.440	0.450	0.440	0.440	0.424	20,800
2025-07-31	0.440	0.440	0.440	0.440	0.424	106,700
2025-07-30	0.445	0.450	0.445	0.445	0.429	99,300
2025-07-29	0.450	0.450	0.450	0.450	0.434	151,800
2025-07-28	0.460	0.470	0.460	0.460	0.444	205,100
2025-07-25	0.465	0.465	0.460	0.460	0.444	192,400
2025-07-24	0.455	0.465	0.455	0.465	0.448	678,100
2025-07-23	0.450	0.455	0.445	0.455	0.439	271,100
2025-07-22	0.445	0.455	0.440	0.450	0.434	266,300
2025-07-21	0.440	0.450	0.440	0.445	0.429	244,000
2025-07-18	0.430	0.450	0.430	0.450	0.434	1,065,200
2025-07-17	0.425	0.435	0.425	0.425	0.410	320,000
2025-07-16	0.420	0.440	0.415	0.425	0.410	474,300
2025-07-15	0.390	0.445	0.390	0.420	0.405	627,000
2025-07-14	0.395	0.395	0.395	0.395	0.381	16,700
2025-07-11	0.390	0.390	0.385	0.385	0.371	246,200
2025-07-10	0.395	0.395	0.390	0.390	0.376	50,200
2025-07-09	0.385	0.395	0.385	0.385	0.371	189,800
2025-07-08	0.385	0.385	0.385	0.385	0.371	679,800
2025-07-07	0.385	0.385	0.385	0.385	0.371	226,000
2025-07-04	0.400	0.400	0.380	0.385	0.371	108,000
2025-07-03	0.385	0.400	0.385	0.400	0.386	100,300
2025-07-02	0.370	0.380	0.370	0.380	0.367	139,300
2025-07-01	0.370	0.370	0.370	0.370	0.357	16,000
2025-06-30	0.380	0.390	0.365	0.390	0.376	430,200
2025-06-26	0.375	0.390	0.375	0.390	0.376	89,000
2025-06-25	0.380	0.380	0.380	0.380	0.367	0
2025-06-24	0.375	0.390	0.375	0.380	0.367	176,000
2025-06-23	0.395	0.395	0.375	0.375	0.362	999,800
2025-06-20	0.395	0.395	0.395	0.395	0.381	52,000
2025-06-19	0.400	0.400	0.400	0.400	0.386	218,100
2025-06-18	0.410	0.410	0.405	0.405	0.391	62,900
2025-06-17	0.400	0.410	0.400	0.405	0.391	114,100
2025-06-16	0.400	0.405	0.390	0.400	0.386	521,000
2025-06-13	0.395	0.400	0.395	0.400	0.386	177,800
2025-06-12	0.390	0.405	0.390	0.405	0.391	168,700
2025-06-11	0.385	0.390	0.385	0.390	0.376	33,300
2025-06-10	0.375	0.375	0.375	0.375	0.362	110,000
2025-06-09	0.375	0.375	0.375	0.375	0.362	1,600
2025-06-06	0.380	0.380	0.375	0.375	0.362	44,300
2025-06-05	0.380	0.380	0.380	0.380	0.367	66,000
2025-06-04	0.380	0.390	0.370	0.390	0.376	367,600
2025-06-03	0.380	0.400	0.375	0.390	0.376	367,000
2025-05-30	0.400	0.400	0.400	0.400	0.386	62,300
2025-05-29	0.400	0.400	0.400	0.400	0.386	0
2025-05-28	0.400	0.400	0.400	0.400	0.386	0
2025-05-27	0.400	0.400	0.380	0.400	0.386	300,800
2025-05-26	0.400	0.400	0.400	0.400	0.386	2,500

← NewerPage 6 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.