Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.785	0.795	0.775	0.790	0.784	83,967,602
2023-11-07	0.760	0.810	0.745	0.780	0.774	170,904,188
2023-11-06	0.740	0.765	0.730	0.760	0.754	42,810,102
2023-11-03	0.710	0.740	0.710	0.735	0.729	19,674,801
2023-11-02	0.710	0.715	0.700	0.715	0.709	22,368,600
2023-11-01	0.725	0.730	0.705	0.705	0.699	29,395,801
2023-10-31	0.715	0.725	0.710	0.725	0.719	18,510,500
2023-10-30	0.720	0.720	0.710	0.715	0.709	10,108,300
2023-10-27	0.725	0.730	0.715	0.720	0.714	17,598,100
2023-10-26	0.720	0.730	0.715	0.725	0.719	21,561,801
2023-10-25	0.715	0.725	0.710	0.720	0.714	16,418,199
2023-10-24	0.715	0.725	0.710	0.710	0.704	19,601,000
2023-10-23	0.725	0.725	0.705	0.710	0.704	28,096,199
2023-10-20	0.735	0.740	0.725	0.725	0.719	19,605,900
2023-10-19	0.735	0.745	0.730	0.735	0.729	22,557,699
2023-10-18	0.755	0.755	0.735	0.740	0.734	25,290,301
2023-10-17	0.740	0.775	0.740	0.750	0.744	54,074,199
2023-10-16	0.740	0.750	0.735	0.735	0.729	21,183,500
2023-10-13	0.740	0.750	0.735	0.740	0.734	17,215,199
2023-10-12	0.740	0.745	0.735	0.740	0.734	8,971,600
2023-10-11	0.745	0.750	0.735	0.735	0.729	24,006,900
2023-10-10	0.755	0.765	0.735	0.740	0.734	37,679,898
2023-10-09	0.755	0.770	0.750	0.760	0.754	31,421,199
2023-10-06	0.780	0.780	0.745	0.755	0.749	118,196,094
2023-10-05	0.780	0.795	0.775	0.785	0.779	14,521,200
2023-10-04	0.780	0.785	0.775	0.775	0.769	20,259,400
2023-10-03	0.795	0.800	0.780	0.785	0.779	19,366,600
2023-10-02	0.780	0.795	0.770	0.795	0.789	16,319,800
2023-09-29	0.790	0.795	0.765	0.775	0.769	21,766,600
2023-09-27	0.800	0.800	0.785	0.790	0.784	17,152,301
2023-09-26	0.800	0.810	0.790	0.800	0.794	25,633,801
2023-09-25	0.810	0.810	0.790	0.795	0.789	25,015,500
2023-09-22	0.805	0.815	0.790	0.810	0.804	31,592,801
2023-09-21	0.830	0.855	0.800	0.805	0.799	65,470,102
2023-09-20	0.800	0.835	0.795	0.830	0.823	39,527,398
2023-09-19	0.805	0.820	0.795	0.800	0.794	30,823,500
2023-09-18	0.810	0.815	0.800	0.805	0.799	22,420,699
2023-09-15	0.815	0.830	0.810	0.810	0.804	21,914,500
2023-09-14	0.810	0.845	0.810	0.815	0.809	37,949,398
2023-09-13	0.815	0.820	0.785	0.805	0.799	39,925,102
2023-09-12	0.820	0.825	0.800	0.815	0.809	33,354,898
2023-09-11	0.820	0.835	0.805	0.815	0.809	30,210,600
2023-09-08	0.845	0.855	0.810	0.815	0.809	36,751,602
2023-09-07	0.795	0.880	0.785	0.840	0.833	213,402,203
2023-09-06	0.755	0.785	0.745	0.785	0.779	42,190,602
2023-09-05	0.735	0.770	0.735	0.755	0.749	58,647,199
2023-09-04	0.740	0.755	0.725	0.735	0.729	33,943,301
2023-09-01	0.720	0.755	0.720	0.740	0.734	84,665,102
2023-08-30	0.800	0.800	0.735	0.765	0.759	535,662,375
2023-08-29	0.830	0.835	0.790	0.790	0.784	58,487,301
2023-08-28	0.815	0.850	0.815	0.830	0.823	21,917,900
2023-08-25	0.825	0.830	0.810	0.810	0.804	15,372,300
2023-08-24	0.825	0.830	0.810	0.825	0.819	14,501,500
2023-08-23	0.835	0.840	0.815	0.820	0.814	12,334,700
2023-08-22	0.825	0.850	0.820	0.835	0.828	20,988,801
2023-08-21	0.810	0.825	0.810	0.825	0.819	21,002,100
2023-08-18	0.810	0.820	0.805	0.805	0.799	12,256,000
2023-08-17	0.815	0.835	0.805	0.805	0.799	31,242,100
2023-08-16	0.830	0.830	0.810	0.815	0.809	26,174,900
2023-08-15	0.820	0.835	0.820	0.830	0.823	12,186,900

← NewerPage 13 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.