Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.900	0.930	0.890	0.900	0.900	67,642,100
2026-10-15	0.910	0.925	0.880	0.900	0.900	86,314,800
2026-10-14	0.855	0.910	0.835	0.910	0.910	96,114,500
2026-10-13	0.815	0.865	0.815	0.855	0.855	84,055,600
2026-10-12	0.845	0.865	0.805	0.815	0.815	50,665,500
2026-10-09	0.875	0.875	0.840	0.845	0.845	62,626,500
2026-10-08	0.855	0.900	0.850	0.875	0.875	112,639,000
2026-10-07	0.880	0.950	0.825	0.855	0.855	350,122,312
2026-10-06	0.785	0.880	0.780	0.875	0.875	165,133,800
2026-10-05	0.770	0.810	0.770	0.785	0.785	35,322,300
2026-10-02	0.740	0.800	0.740	0.760	0.760	38,384,400
2026-10-01	0.740	0.745	0.730	0.735	0.735	7,223,900
2026-09-30	0.735	0.755	0.725	0.740	0.740	27,612,699
2026-09-29	0.730	0.745	0.720	0.735	0.735	13,087,300
2026-09-28	0.755	0.755	0.715	0.730	0.730	40,072,801
2026-09-25	0.780	0.800	0.750	0.755	0.755	39,996,199
2026-09-24	0.775	0.800	0.775	0.780	0.780	22,909,100
2026-09-23	0.760	0.790	0.755	0.770	0.770	22,664,500
2026-09-22	0.780	0.785	0.760	0.765	0.765	20,052,199
2026-09-21	0.770	0.785	0.760	0.780	0.780	11,908,100
2026-09-18	0.785	0.790	0.765	0.775	0.775	72,002,602
2026-09-17	0.805	0.805	0.760	0.795	0.795	57,718,801
2026-09-15	0.825	0.830	0.790	0.810	0.810	72,149,906
2026-09-14	0.805	0.845	0.800	0.830	0.830	77,339,797
2026-09-11	0.770	0.815	0.755	0.800	0.800	210,500,406
2026-09-10	0.630	0.775	0.630	0.765	0.765	147,367,203
2026-09-09	0.635	0.640	0.630	0.630	0.630	11,785,700
2026-09-08	0.645	0.645	0.635	0.635	0.635	8,356,900
2026-09-07	0.640	0.645	0.630	0.645	0.645	15,984,300
2026-09-04	0.645	0.650	0.635	0.635	0.635	9,279,100
2026-09-03	0.640	0.660	0.640	0.645	0.645	18,154,000
2026-09-02	0.635	0.650	0.630	0.640	0.640	14,850,000
2026-09-01	0.655	0.660	0.635	0.635	0.635	20,218,199
2026-08-28	0.685	0.685	0.655	0.660	0.660	17,582,000
2026-08-27	0.675	0.695	0.675	0.685	0.685	24,300,900
2026-08-26	0.665	0.675	0.665	0.675	0.675	9,611,600
2026-08-24	0.665	0.675	0.660	0.665	0.665	15,992,700
2026-08-21	0.665	0.665	0.655	0.665	0.665	13,924,900
2026-08-20	0.670	0.675	0.660	0.665	0.665	15,275,000
2026-08-19	0.655	0.675	0.655	0.665	0.665	20,944,801
2026-08-18	0.660	0.665	0.655	0.660	0.660	11,502,900
2026-08-17	0.660	0.665	0.650	0.655	0.655	9,986,600
2026-08-14	0.655	0.665	0.650	0.655	0.655	11,114,200
2026-08-13	0.665	0.670	0.655	0.655	0.655	21,059,000
2026-08-12	0.665	0.695	0.660	0.665	0.665	49,061,699
2026-08-11	0.630	0.665	0.630	0.660	0.660	45,133,000
2026-08-10	0.625	0.640	0.620	0.630	0.630	14,806,100
2026-08-07	0.630	0.635	0.620	0.625	0.625	25,626,400
2026-08-06	0.645	0.645	0.630	0.630	0.630	29,867,400
2026-08-05	0.670	0.675	0.640	0.645	0.645	31,153,600
2026-08-04	0.655	0.675	0.655	0.670	0.670	17,413,699
2026-08-03	0.665	0.665	0.655	0.655	0.655	4,753,300
2026-07-31	0.670	0.675	0.660	0.665	0.665	10,661,400
2026-07-30	0.645	0.675	0.640	0.670	0.670	18,928,699
2026-07-29	0.640	0.650	0.640	0.650	0.650	15,176,900
2026-07-28	0.640	0.645	0.630	0.640	0.640	18,383,199
2026-07-27	0.645	0.650	0.635	0.640	0.640	15,811,100
2026-07-24	0.645	0.650	0.640	0.645	0.645	20,710,500
2026-07-23	0.645	0.650	0.640	0.645	0.645	17,567,000
2026-07-22	0.650	0.655	0.640	0.645	0.645	25,815,900

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-24	0.0048 MYR
2021-12-24	0.0120 MYR
2021-10-01	0.0160 MYR
2021-06-23	0.0530 MYR
2021-03-23	0.2520 MYR
2020-12-24	0.1650 MYR
2020-10-19	0.0850 MYR
2020-06-25	0.1000 MYR
2019-12-09	0.0400 MYR
2019-07-02	0.0350 MYR
2019-01-09	0.0500 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.