Topmix Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.500	0.500	0.490	0.490	0.467	11,900
2024-11-21	0.495	0.500	0.490	0.490	0.467	486,800
2024-11-20	0.490	0.490	0.490	0.490	0.467	53,000
2024-11-19	0.480	0.495	0.480	0.490	0.467	758,800
2024-11-18	0.485	0.495	0.485	0.495	0.472	23,300
2024-11-15	0.490	0.490	0.480	0.490	0.467	559,500
2024-11-14	0.490	0.490	0.490	0.490	0.467	193,000
2024-11-13	0.500	0.500	0.490	0.490	0.467	231,400
2024-11-12	0.510	0.510	0.500	0.500	0.477	603,000
2024-11-11	0.495	0.505	0.490	0.500	0.477	248,300
2024-11-08	0.495	0.495	0.480	0.495	0.472	660,600
2024-11-07	0.495	0.500	0.480	0.495	0.472	943,900
2024-11-06	0.495	0.510	0.495	0.500	0.477	236,300
2024-11-05	0.500	0.530	0.495	0.500	0.477	3,893,500
2024-11-04	0.485	0.500	0.475	0.495	0.472	786,000
2024-11-01	0.485	0.485	0.485	0.485	0.463	65,000
2024-10-30	0.490	0.490	0.485	0.485	0.463	106,300
2024-10-29	0.495	0.495	0.480	0.485	0.463	475,300
2024-10-28	0.490	0.490	0.485	0.490	0.467	37,200
2024-10-25	0.485	0.485	0.480	0.485	0.463	101,400
2024-10-24	0.495	0.495	0.480	0.485	0.463	156,400
2024-10-23	0.490	0.500	0.490	0.495	0.472	100,500
2024-10-22	0.495	0.495	0.490	0.490	0.467	100,500
2024-10-21	0.480	0.495	0.475	0.495	0.472	169,400
2024-10-18	0.480	0.485	0.480	0.485	0.463	144,900
2024-10-17	0.485	0.485	0.480	0.485	0.463	41,800
2024-10-16	0.485	0.485	0.485	0.485	0.463	145,000
2024-10-15	0.485	0.485	0.485	0.485	0.463	167,200
2024-10-14	0.485	0.485	0.485	0.485	0.463	70,000
2024-10-11	0.490	0.490	0.485	0.490	0.467	118,800
2024-10-10	0.490	0.490	0.490	0.490	0.467	31,600
2024-10-09	0.485	0.490	0.485	0.490	0.467	99,700
2024-10-08	0.475	0.480	0.475	0.480	0.458	137,700
2024-10-07	0.470	0.475	0.470	0.475	0.453	96,100
2024-10-04	0.485	0.490	0.470	0.470	0.448	385,400
2024-10-03	0.485	0.485	0.485	0.485	0.463	244,100
2024-10-02	0.490	0.490	0.485	0.485	0.463	361,300
2024-10-01	0.490	0.495	0.490	0.490	0.467	145,400
2024-09-30	0.490	0.495	0.490	0.490	0.467	52,200
2024-09-27	0.495	0.495	0.485	0.495	0.472	573,600
2024-09-26	0.490	0.495	0.490	0.490	0.467	195,700
2024-09-25	0.490	0.500	0.490	0.490	0.467	410,200
2024-09-24	0.490	0.500	0.490	0.490	0.467	432,100
2024-09-23	0.495	0.500	0.490	0.490	0.467	322,600
2024-09-20	0.505	0.505	0.495	0.495	0.472	664,100
2024-09-19	0.495	0.510	0.495	0.500	0.477	710,100
2024-09-18	0.490	0.500	0.485	0.490	0.467	330,100
2024-09-17	0.500	0.500	0.490	0.490	0.467	501,900
2024-09-13	0.490	0.500	0.490	0.500	0.477	183,300
2024-09-12	0.485	0.495	0.485	0.490	0.467	148,400
2024-09-11	0.505	0.505	0.485	0.485	0.463	737,200
2024-09-10	0.500	0.515	0.495	0.505	0.482	272,300
2024-09-09	0.500	0.500	0.490	0.500	0.477	424,800
2024-09-06	0.505	0.515	0.505	0.505	0.482	247,300
2024-09-05	0.505	0.525	0.500	0.500	0.477	376,500
2024-09-04	0.515	0.515	0.505	0.505	0.479	977,600
2024-09-03	0.525	0.525	0.515	0.520	0.494	126,400
2024-09-02	0.525	0.530	0.520	0.525	0.498	530,700
2024-08-30	0.485	0.530	0.480	0.520	0.494	1,753,000
2024-08-29	0.490	0.495	0.480	0.480	0.456	487,400

← NewerPage 9 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.