Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.885	0.935	0.880	0.915	0.908	75,399,297
2024-08-05	0.970	0.970	0.855	0.885	0.878	100,095,398
2024-08-02	1.020	1.020	0.975	0.980	0.972	55,644,000
2024-08-01	1.030	1.040	1.010	1.030	1.022	35,992,000
2024-07-31	1.100	1.100	1.000	1.030	1.022	148,595,391
2024-07-30	1.160	1.160	1.080	1.090	1.081	55,059,699
2024-07-29	1.210	1.220	1.150	1.160	1.151	44,747,102
2024-07-26	1.190	1.220	1.180	1.210	1.200	9,381,400
2024-07-25	1.190	1.210	1.170	1.190	1.181	19,903,699
2024-07-24	1.240	1.240	1.200	1.210	1.200	19,577,600
2024-07-23	1.220	1.270	1.220	1.240	1.230	25,330,199
2024-07-22	1.220	1.230	1.200	1.220	1.210	23,502,900
2024-07-19	1.240	1.250	1.220	1.220	1.210	19,518,000
2024-07-18	1.230	1.250	1.220	1.240	1.230	22,478,100
2024-07-17	1.210	1.260	1.210	1.230	1.220	25,226,000
2024-07-16	1.220	1.230	1.200	1.210	1.200	18,706,301
2024-07-15	1.190	1.230	1.180	1.220	1.210	33,006,301
2024-07-12	1.220	1.240	1.180	1.190	1.181	29,890,000
2024-07-11	1.180	1.220	1.150	1.210	1.200	35,446,898
2024-07-10	1.200	1.210	1.160	1.170	1.161	16,117,400
2024-07-09	1.190	1.220	1.170	1.200	1.191	33,932,199
2024-07-05	1.190	1.220	1.160	1.190	1.181	27,260,801
2024-07-04	1.130	1.200	1.120	1.190	1.181	38,965,602
2024-07-03	1.130	1.140	1.110	1.130	1.121	14,712,900
2024-07-02	1.120	1.140	1.100	1.120	1.111	9,769,800
2024-07-01	1.100	1.130	1.090	1.120	1.111	11,445,100
2024-06-28	1.070	1.100	1.070	1.100	1.091	6,349,000
2024-06-27	1.090	1.100	1.050	1.070	1.062	19,460,301
2024-06-26	1.090	1.110	1.080	1.090	1.081	6,666,700
2024-06-25	1.080	1.100	1.070	1.080	1.071	11,642,700
2024-06-24	1.130	1.140	1.060	1.070	1.062	53,550,301
2024-06-21	1.160	1.170	1.130	1.130	1.121	30,366,199
2024-06-20	1.150	1.190	1.130	1.160	1.151	36,426,000
2024-06-19	1.170	1.270	1.100	1.140	1.131	164,902,094
2024-06-18	1.180	1.260	1.170	1.170	1.161	82,093,203
2024-06-14	1.170	1.180	1.120	1.170	1.161	40,421,898
2024-06-13	1.090	1.190	1.080	1.160	1.151	68,919,602
2024-06-12	1.090	1.110	1.070	1.090	1.081	28,226,400
2024-06-11	1.090	1.100	1.080	1.090	1.081	14,567,300
2024-06-10	1.130	1.130	1.080	1.100	1.091	20,185,699
2024-06-07	1.070	1.130	1.060	1.120	1.111	59,175,602
2024-06-06	1.040	1.080	1.030	1.060	1.052	40,803,898
2024-06-05	1.050	1.050	1.000	1.040	1.032	36,734,602
2024-06-04	1.040	1.070	1.030	1.040	1.032	23,214,100
2024-05-31	1.060	1.070	1.040	1.050	1.042	40,834,602
2024-05-30	1.060	1.090	1.050	1.060	1.052	21,505,400
2024-05-29	1.100	1.110	1.050	1.070	1.062	40,062,301
2024-05-28	1.100	1.110	1.070	1.090	1.081	33,634,898
2024-05-27	1.130	1.150	1.090	1.100	1.091	50,779,102
2024-05-24	1.200	1.200	1.120	1.130	1.121	54,322,500
2024-05-23	1.220	1.230	1.190	1.210	1.200	43,888,602
2024-05-21	1.190	1.210	1.170	1.190	1.181	61,302,398
2024-05-20	1.220	1.270	1.160	1.190	1.181	91,679,102
2024-05-17	1.200	1.230	1.160	1.200	1.191	113,307,398
2024-05-16	1.280	1.310	1.110	1.200	1.191	297,522,500
2024-05-15	1.010	1.260	1.000	1.260	1.250	506,885,406
2024-05-14	0.965	0.970	0.945	0.960	0.952	48,489,500
2024-05-13	0.955	0.990	0.950	0.965	0.957	73,810,000
2024-05-10	0.920	0.975	0.915	0.950	0.943	134,943,109
2024-05-09	0.920	0.940	0.905	0.915	0.908	40,429,398

← NewerPage 10 of 21 · 1,223 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.