Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	0.835	0.840	0.815	0.825	0.819	23,796,301
2023-08-11	0.865	0.865	0.825	0.840	0.833	52,566,102
2023-08-10	0.870	0.875	0.860	0.865	0.858	14,763,100
2023-08-09	0.890	0.915	0.860	0.880	0.873	79,717,508
2023-08-08	0.885	0.900	0.875	0.885	0.878	10,816,500
2023-08-07	0.900	0.910	0.880	0.880	0.873	13,323,400
2023-08-04	0.905	0.920	0.900	0.900	0.893	12,735,700
2023-08-03	0.915	0.930	0.895	0.900	0.893	19,389,400
2023-08-02	0.940	0.945	0.910	0.920	0.913	27,885,301
2023-08-01	0.915	0.950	0.910	0.940	0.933	21,344,199
2023-07-31	0.900	0.940	0.900	0.920	0.913	52,295,699
2023-07-28	0.885	0.905	0.880	0.895	0.888	40,036,602
2023-07-27	0.865	0.880	0.865	0.875	0.868	14,777,800
2023-07-26	0.865	0.875	0.860	0.865	0.858	13,857,000
2023-07-25	0.870	0.890	0.865	0.865	0.858	24,535,301
2023-07-24	0.865	0.880	0.865	0.875	0.868	8,511,000
2023-07-21	0.900	0.930	0.860	0.865	0.858	74,428,000
2023-07-20	0.910	0.915	0.890	0.900	0.893	13,672,000
2023-07-18	0.930	0.935	0.890	0.920	0.913	31,095,301
2023-07-17	0.865	0.925	0.855	0.925	0.918	33,570,102
2023-07-14	0.850	0.865	0.845	0.865	0.858	18,704,699
2023-07-13	0.860	0.870	0.845	0.850	0.843	11,265,700
2023-07-12	0.865	0.870	0.840	0.860	0.853	15,251,800
2023-07-11	0.855	0.865	0.845	0.865	0.858	13,585,700
2023-07-10	0.850	0.875	0.850	0.850	0.843	15,718,800
2023-07-07	0.850	0.860	0.845	0.850	0.843	16,480,100
2023-07-06	0.845	0.865	0.840	0.850	0.843	32,967,898
2023-07-05	0.845	0.850	0.835	0.845	0.838	19,114,301
2023-07-04	0.845	0.855	0.835	0.845	0.838	28,054,600
2023-07-03	0.805	0.860	0.800	0.845	0.838	40,966,301
2023-06-30	0.820	0.830	0.790	0.810	0.804	42,811,898
2023-06-28	0.835	0.845	0.815	0.815	0.809	22,818,000
2023-06-27	0.830	0.850	0.820	0.830	0.823	23,852,801
2023-06-26	0.860	0.860	0.820	0.830	0.823	26,174,699
2023-06-23	0.870	0.875	0.855	0.860	0.853	28,475,199
2023-06-22	0.885	0.890	0.850	0.865	0.858	38,460,699
2023-06-21	0.870	0.905	0.865	0.885	0.878	34,544,301
2023-06-20	0.910	0.920	0.850	0.870	0.863	84,033,695
2023-06-19	0.980	0.985	0.910	0.915	0.908	66,506,398
2023-06-16	1.090	1.150	0.945	0.975	0.967	155,794,594
2023-06-15	1.110	1.120	1.070	1.090	1.081	21,361,400
2023-06-14	1.090	1.110	1.070	1.110	1.101	8,913,400
2023-06-13	1.100	1.110	1.070	1.080	1.071	14,862,800
2023-06-12	1.070	1.120	1.070	1.100	1.091	18,557,400
2023-06-09	1.090	1.110	1.070	1.070	1.062	17,711,000
2023-06-08	1.130	1.130	1.060	1.090	1.081	21,132,199
2023-06-07	1.110	1.150	1.110	1.130	1.121	18,448,199
2023-06-06	1.150	1.160	1.110	1.110	1.101	14,313,100
2023-06-02	1.140	1.170	1.130	1.150	1.141	16,322,800
2023-06-01	1.140	1.150	1.120	1.130	1.121	11,904,800
2023-05-31	1.110	1.150	1.110	1.140	1.131	56,859,199
2023-05-30	1.160	1.220	1.100	1.110	1.101	62,662,699
2023-05-29	1.170	1.180	1.130	1.160	1.151	12,286,400
2023-05-26	1.130	1.190	1.120	1.170	1.161	24,566,699
2023-05-25	1.180	1.200	1.120	1.130	1.121	22,700,400
2023-05-24	1.220	1.220	1.170	1.190	1.181	21,548,500
2023-05-23	1.220	1.240	1.190	1.210	1.200	33,568,102
2023-05-22	1.200	1.250	1.160	1.220	1.210	39,569,398
2023-05-19	1.170	1.230	1.150	1.200	1.191	56,279,602
2023-05-18	1.110	1.200	1.090	1.170	1.161	108,989,000

← NewerPage 14 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.