Topmix Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.495	0.500	0.495	0.495	0.472	979,900
2025-02-20	0.490	0.495	0.485	0.490	0.467	1,884,700
2025-02-19	0.500	0.505	0.495	0.495	0.472	339,000
2025-02-18	0.510	0.510	0.500	0.500	0.477	338,500
2025-02-17	0.505	0.520	0.505	0.510	0.486	1,390,500
2025-02-14	0.490	0.510	0.490	0.505	0.482	1,940,600
2025-02-13	0.490	0.490	0.475	0.490	0.467	461,400
2025-02-12	0.485	0.490	0.480	0.490	0.467	268,100
2025-02-10	0.485	0.485	0.485	0.485	0.463	150,000
2025-02-07	0.490	0.490	0.490	0.490	0.467	0
2025-02-06	0.480	0.490	0.480	0.490	0.467	80,000
2025-02-05	0.480	0.485	0.475	0.480	0.458	314,600
2025-02-04	0.475	0.475	0.475	0.475	0.453	29,400
2025-02-03	0.475	0.475	0.475	0.475	0.453	110,000
2025-01-31	0.475	0.480	0.475	0.480	0.458	107,000
2025-01-28	0.480	0.490	0.475	0.490	0.467	203,400
2025-01-27	0.480	0.480	0.480	0.480	0.458	15,000
2025-01-24	0.480	0.490	0.480	0.490	0.467	718,300
2025-01-23	0.480	0.480	0.480	0.480	0.458	53,000
2025-01-22	0.490	0.490	0.480	0.485	0.463	167,500
2025-01-21	0.480	0.490	0.475	0.490	0.467	798,200
2025-01-20	0.495	0.495	0.475	0.480	0.458	369,300
2025-01-17	0.490	0.495	0.480	0.490	0.467	286,900
2025-01-16	0.490	0.495	0.475	0.480	0.458	339,200
2025-01-15	0.495	0.495	0.490	0.490	0.467	757,000
2025-01-14	0.500	0.500	0.495	0.495	0.472	206,100
2025-01-13	0.500	0.505	0.490	0.500	0.477	889,200
2025-01-10	0.500	0.505	0.495	0.495	0.472	521,600
2025-01-09	0.500	0.505	0.490	0.495	0.472	523,200
2025-01-08	0.485	0.500	0.485	0.495	0.472	1,946,900
2025-01-07	0.480	0.485	0.475	0.480	0.458	488,100
2025-01-06	0.480	0.485	0.475	0.480	0.458	337,700
2025-01-03	0.485	0.485	0.480	0.480	0.458	90,500
2025-01-02	0.485	0.485	0.475	0.485	0.463	415,600
2024-12-31	0.480	0.485	0.475	0.485	0.463	238,500
2024-12-30	0.480	0.480	0.475	0.480	0.458	234,000
2024-12-27	0.490	0.490	0.480	0.480	0.458	88,100
2024-12-26	0.495	0.495	0.485	0.495	0.472	135,100
2024-12-24	0.480	0.495	0.475	0.495	0.472	126,200
2024-12-23	0.480	0.480	0.480	0.480	0.458	86,000
2024-12-20	0.475	0.485	0.475	0.480	0.458	136,200
2024-12-19	0.480	0.480	0.475	0.475	0.453	291,700
2024-12-18	0.480	0.480	0.480	0.480	0.458	68,500
2024-12-17	0.485	0.485	0.480	0.485	0.463	415,400
2024-12-16	0.485	0.490	0.485	0.490	0.467	155,500
2024-12-13	0.490	0.495	0.485	0.490	0.467	255,900
2024-12-12	0.490	0.490	0.490	0.490	0.467	170,000
2024-12-11	0.485	0.495	0.485	0.490	0.467	263,300
2024-12-10	0.495	0.495	0.485	0.490	0.467	119,000
2024-12-09	0.495	0.500	0.490	0.500	0.477	306,500
2024-12-06	0.500	0.500	0.490	0.500	0.477	248,600
2024-12-05	0.500	0.500	0.490	0.500	0.477	242,900
2024-12-04	0.505	0.505	0.500	0.500	0.477	185,400
2024-12-03	0.495	0.505	0.490	0.505	0.482	981,200
2024-12-02	0.495	0.500	0.490	0.490	0.467	206,000
2024-11-29	0.495	0.505	0.495	0.500	0.477	449,900
2024-11-28	0.495	0.500	0.490	0.495	0.472	2,757,800
2024-11-27	0.505	0.505	0.495	0.505	0.482	134,300
2024-11-26	0.510	0.510	0.500	0.505	0.482	846,700
2024-11-25	0.490	0.510	0.490	0.510	0.486	655,600

← NewerPage 8 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.