Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	0.895	0.935	0.890	0.920	0.913	77,257,797
2024-05-07	0.905	0.910	0.890	0.895	0.888	25,354,000
2024-05-06	0.895	0.910	0.890	0.905	0.898	32,754,199
2024-05-03	0.870	0.900	0.855	0.895	0.888	22,475,400
2024-05-02	0.880	0.910	0.860	0.870	0.863	49,421,500
2024-04-30	0.880	0.890	0.865	0.880	0.873	21,147,600
2024-04-29	0.825	0.890	0.825	0.885	0.878	68,117,906
2024-04-26	0.830	0.835	0.820	0.830	0.823	10,964,000
2024-04-25	0.850	0.850	0.830	0.835	0.828	8,196,300
2024-04-24	0.845	0.850	0.840	0.850	0.843	15,218,200
2024-04-23	0.815	0.850	0.815	0.845	0.838	28,015,199
2024-04-22	0.810	0.820	0.805	0.815	0.809	7,334,500
2024-04-19	0.825	0.825	0.800	0.810	0.804	15,113,400
2024-04-18	0.820	0.830	0.810	0.830	0.823	10,293,500
2024-04-17	0.800	0.825	0.800	0.825	0.819	17,182,699
2024-04-16	0.805	0.805	0.795	0.800	0.794	13,678,300
2024-04-15	0.815	0.820	0.800	0.805	0.799	14,400,400
2024-04-12	0.825	0.830	0.810	0.820	0.814	16,311,600
2024-04-09	0.825	0.830	0.820	0.830	0.823	8,582,300
2024-04-08	0.835	0.840	0.825	0.825	0.819	9,139,700
2024-04-05	0.825	0.845	0.820	0.835	0.828	23,255,801
2024-04-04	0.820	0.830	0.820	0.825	0.819	7,171,900
2024-04-03	0.825	0.840	0.820	0.820	0.814	22,065,801
2024-04-02	0.795	0.835	0.795	0.825	0.819	33,357,000
2024-04-01	0.800	0.810	0.795	0.800	0.794	13,135,300
2024-03-29	0.800	0.810	0.795	0.800	0.794	9,611,700
2024-03-27	0.805	0.810	0.795	0.800	0.794	9,760,100
2024-03-26	0.800	0.820	0.795	0.805	0.799	20,660,301
2024-03-25	0.800	0.810	0.795	0.795	0.789	11,771,500
2024-03-22	0.815	0.815	0.795	0.795	0.789	24,059,400
2024-03-21	0.855	0.860	0.810	0.815	0.809	54,762,199
2024-03-20	0.795	0.865	0.795	0.860	0.853	81,293,000
2024-03-19	0.800	0.800	0.790	0.795	0.789	10,810,000
2024-03-18	0.800	0.805	0.795	0.800	0.794	6,258,600
2024-03-15	0.820	0.820	0.795	0.795	0.789	23,567,900
2024-03-14	0.830	0.840	0.815	0.825	0.819	13,043,200
2024-03-13	0.820	0.830	0.810	0.830	0.823	7,775,400
2024-03-12	0.805	0.825	0.805	0.820	0.814	13,654,100
2024-03-11	0.790	0.810	0.785	0.805	0.799	10,399,900
2024-03-08	0.795	0.805	0.780	0.790	0.784	13,016,600
2024-03-07	0.800	0.810	0.790	0.795	0.789	13,778,100
2024-03-06	0.810	0.810	0.795	0.800	0.794	10,172,800
2024-03-05	0.805	0.810	0.790	0.810	0.804	13,070,400
2024-03-04	0.805	0.810	0.795	0.800	0.794	9,945,500
2024-03-01	0.805	0.815	0.800	0.805	0.799	16,748,301
2024-02-29	0.825	0.830	0.795	0.805	0.799	41,559,000
2024-02-28	0.825	0.835	0.820	0.825	0.819	13,420,000
2024-02-27	0.835	0.845	0.820	0.825	0.819	21,819,301
2024-02-26	0.875	0.885	0.820	0.830	0.823	38,522,102
2024-02-23	0.900	0.910	0.875	0.880	0.873	24,919,801
2024-02-22	0.885	0.910	0.880	0.905	0.898	15,425,100
2024-02-21	0.885	0.890	0.875	0.885	0.878	17,188,301
2024-02-20	0.895	0.900	0.885	0.895	0.888	13,522,600
2024-02-19	0.895	0.900	0.880	0.890	0.883	13,192,400
2024-02-16	0.900	0.905	0.890	0.895	0.888	9,855,800
2024-02-15	0.900	0.910	0.895	0.900	0.893	10,861,300
2024-02-14	0.890	0.900	0.890	0.900	0.893	5,827,700
2024-02-13	0.890	0.900	0.885	0.895	0.888	7,832,600
2024-02-09	0.885	0.890	0.875	0.885	0.878	10,834,000
2024-02-08	0.885	0.895	0.880	0.885	0.878	14,182,500

← NewerPage 11 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.