Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	0.905	0.905	0.880	0.885	0.878	35,184,398
2024-02-06	0.930	0.935	0.890	0.910	0.903	41,070,000
2024-02-05	0.925	0.945	0.925	0.935	0.928	20,315,500
2024-02-02	0.930	0.945	0.920	0.925	0.918	23,405,600
2024-01-31	0.920	0.930	0.910	0.930	0.923	19,935,100
2024-01-30	0.915	0.925	0.905	0.920	0.913	16,103,900
2024-01-29	0.925	0.955	0.910	0.915	0.908	34,232,500
2024-01-26	0.900	0.940	0.895	0.925	0.918	34,043,398
2024-01-24	0.895	0.920	0.895	0.900	0.893	20,805,900
2024-01-23	0.915	0.920	0.890	0.895	0.888	20,098,801
2024-01-22	0.905	0.920	0.895	0.915	0.908	20,934,699
2024-01-19	0.900	0.910	0.885	0.900	0.893	19,466,699
2024-01-18	0.905	0.910	0.885	0.900	0.893	21,693,199
2024-01-17	0.930	0.930	0.890	0.905	0.898	54,704,500
2024-01-16	0.925	0.945	0.920	0.930	0.923	42,950,699
2024-01-15	0.930	0.935	0.915	0.920	0.913	24,429,801
2024-01-12	0.945	0.945	0.920	0.930	0.923	30,229,600
2024-01-11	0.940	0.955	0.940	0.940	0.933	17,598,400
2024-01-10	0.965	0.975	0.935	0.940	0.933	42,079,801
2024-01-09	0.985	0.990	0.965	0.965	0.957	44,168,699
2024-01-08	0.980	1.020	0.965	0.980	0.972	119,216,797
2024-01-05	0.970	0.995	0.950	0.980	0.972	110,798,398
2024-01-04	0.970	0.975	0.945	0.970	0.962	86,755,602
2024-01-03	0.910	0.975	0.910	0.975	0.967	140,935,391
2024-01-02	0.905	0.910	0.875	0.910	0.903	50,858,699
2023-12-29	0.910	0.915	0.895	0.900	0.893	46,585,699
2023-12-28	0.920	0.925	0.905	0.910	0.903	38,835,199
2023-12-27	0.920	0.940	0.915	0.920	0.913	53,066,199
2023-12-26	0.930	0.930	0.890	0.920	0.913	78,420,797
2023-12-22	0.935	0.950	0.915	0.925	0.918	52,831,102
2023-12-21	0.905	0.950	0.900	0.935	0.928	102,333,797
2023-12-20	0.935	0.960	0.890	0.905	0.898	185,884,000
2023-12-19	0.970	0.975	0.915	0.940	0.933	129,318,492
2023-12-18	0.910	1.010	0.910	0.960	0.952	337,249,219
2023-12-15	0.910	0.925	0.890	0.900	0.893	110,578,492
2023-12-14	0.875	0.920	0.870	0.910	0.903	146,497,297
2023-12-13	0.795	0.880	0.795	0.875	0.868	135,091,594
2023-12-12	0.820	0.820	0.785	0.795	0.789	44,090,102
2023-12-11	0.810	0.825	0.805	0.815	0.809	26,333,500
2023-12-08	0.810	0.815	0.795	0.805	0.799	27,733,801
2023-12-07	0.825	0.825	0.800	0.815	0.809	37,867,500
2023-12-06	0.845	0.850	0.815	0.825	0.819	39,523,199
2023-12-05	0.820	0.845	0.815	0.840	0.833	37,606,898
2023-12-04	0.830	0.845	0.815	0.820	0.814	38,149,500
2023-12-01	0.815	0.835	0.810	0.830	0.823	41,501,301
2023-11-30	0.855	0.860	0.810	0.810	0.804	120,447,797
2023-11-29	0.900	0.905	0.850	0.860	0.853	140,608,891
2023-11-28	0.880	0.925	0.860	0.900	0.893	172,155,703
2023-11-27	0.905	0.905	0.870	0.880	0.873	73,088,305
2023-11-24	0.895	0.920	0.875	0.900	0.893	180,466,094
2023-11-23	0.840	0.895	0.835	0.885	0.878	167,851,391
2023-11-22	0.810	0.845	0.790	0.840	0.833	88,169,906
2023-11-21	0.810	0.815	0.800	0.810	0.804	31,449,400
2023-11-20	0.785	0.820	0.780	0.800	0.794	79,239,797
2023-11-17	0.790	0.795	0.780	0.785	0.779	22,126,801
2023-11-16	0.780	0.795	0.770	0.790	0.784	92,138,703
2023-11-15	0.745	0.765	0.745	0.750	0.744	41,186,500
2023-11-14	0.760	0.765	0.740	0.745	0.739	23,056,699
2023-11-10	0.780	0.780	0.755	0.760	0.754	29,237,500
2023-11-09	0.785	0.785	0.765	0.785	0.779	41,456,301

← NewerPage 12 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.