Topmix Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.400	0.400	0.400	0.400	0.386	100
2025-05-22	0.380	0.395	0.380	0.395	0.381	55,000
2025-05-21	0.385	0.390	0.380	0.390	0.376	179,100
2025-05-20	0.410	0.410	0.390	0.390	0.376	271,300
2025-05-19	0.410	0.410	0.390	0.410	0.395	375,200
2025-05-16	0.415	0.415	0.405	0.415	0.400	280,200
2025-05-15	0.415	0.420	0.415	0.415	0.400	117,100
2025-05-14	0.400	0.415	0.400	0.415	0.400	151,800
2025-05-13	0.390	0.400	0.390	0.400	0.386	357,400
2025-05-09	0.390	0.390	0.380	0.390	0.376	78,900
2025-05-08	0.375	0.390	0.375	0.390	0.376	127,800
2025-05-07	0.335	0.375	0.335	0.375	0.362	465,400
2025-05-06	0.340	0.355	0.335	0.345	0.333	46,800
2025-05-05	0.375	0.375	0.330	0.330	0.318	43,600
2025-05-02	0.375	0.380	0.360	0.380	0.367	70,800
2025-04-30	0.380	0.380	0.355	0.375	0.362	136,600
2025-04-29	0.380	0.380	0.380	0.380	0.367	30,000
2025-04-28	0.360	0.380	0.360	0.380	0.367	151,300
2025-04-25	0.380	0.380	0.360	0.360	0.347	50,200
2025-04-24	0.350	0.380	0.350	0.375	0.362	21,200
2025-04-23	0.340	0.350	0.340	0.350	0.338	70,100
2025-04-22	0.345	0.350	0.345	0.350	0.338	30,000
2025-04-21	0.350	0.350	0.330	0.330	0.318	234,000
2025-04-18	0.340	0.350	0.330	0.350	0.338	68,600
2025-04-17	0.350	0.350	0.350	0.350	0.338	0
2025-04-16	0.355	0.355	0.350	0.350	0.338	143,000
2025-04-15	0.355	0.355	0.355	0.355	0.342	10,000
2025-04-14	0.360	0.365	0.340	0.355	0.342	290,200
2025-04-11	0.380	0.380	0.350	0.350	0.338	77,200
2025-04-10	0.360	0.360	0.355	0.360	0.347	27,700
2025-04-09	0.360	0.360	0.340	0.340	0.328	276,900
2025-04-08	0.360	0.360	0.360	0.360	0.347	14,500
2025-04-07	0.390	0.395	0.350	0.360	0.347	799,300
2025-04-04	0.400	0.400	0.400	0.400	0.386	12,000
2025-04-03	0.400	0.400	0.400	0.400	0.386	0
2025-04-02	0.410	0.415	0.400	0.400	0.386	33,500
2025-03-28	0.420	0.420	0.420	0.420	0.405	0
2025-03-27	0.420	0.420	0.420	0.420	0.405	11,400
2025-03-26	0.400	0.425	0.395	0.425	0.410	402,000
2025-03-25	0.385	0.420	0.385	0.400	0.386	184,300
2025-03-24	0.405	0.410	0.395	0.410	0.395	70,100
2025-03-21	0.410	0.410	0.405	0.410	0.395	69,100
2025-03-20	0.395	0.410	0.395	0.410	0.395	141,300
2025-03-19	0.395	0.395	0.390	0.395	0.381	207,600
2025-03-17	0.400	0.400	0.400	0.400	0.386	147,000
2025-03-14	0.400	0.405	0.400	0.400	0.386	143,100
2025-03-13	0.400	0.400	0.395	0.400	0.386	94,200
2025-03-12	0.405	0.405	0.390	0.395	0.381	594,000
2025-03-11	0.405	0.420	0.395	0.395	0.381	1,235,700
2025-03-10	0.450	0.450	0.425	0.430	0.415	153,100
2025-03-07	0.440	0.465	0.440	0.450	0.434	89,000
2025-03-06	0.450	0.450	0.435	0.440	0.424	102,500
2025-03-05	0.450	0.450	0.440	0.450	0.429	22,600
2025-03-04	0.470	0.470	0.425	0.450	0.429	325,800
2025-03-03	0.475	0.480	0.475	0.480	0.458	245,200
2025-02-28	0.475	0.480	0.475	0.480	0.458	323,700
2025-02-27	0.485	0.485	0.480	0.480	0.458	237,100
2025-02-26	0.485	0.485	0.480	0.480	0.458	194,900
2025-02-25	0.490	0.490	0.475	0.480	0.458	361,900
2025-02-24	0.495	0.495	0.490	0.490	0.467	267,300

← NewerPage 7 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.