Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	1.080	1.120	1.070	1.110	1.101	28,886,400
2023-05-16	1.050	1.130	1.040	1.080	1.071	42,501,102
2023-05-15	1.070	1.070	1.040	1.050	1.042	18,760,400
2023-05-12	1.050	1.090	1.040	1.070	1.062	27,477,801
2023-05-11	1.100	1.110	1.060	1.060	1.052	25,488,301
2023-05-10	1.090	1.140	1.060	1.100	1.091	81,897,000
2023-05-09	0.945	1.100	0.930	1.090	1.081	165,414,500
2023-05-08	1.000	1.000	0.935	0.945	0.938	53,875,602
2023-05-05	1.030	1.030	0.995	1.010	1.002	15,340,000
2023-05-03	1.010	1.040	1.000	1.030	1.022	27,103,801
2023-05-02	0.970	1.030	0.960	1.010	1.002	23,647,301
2023-04-28	0.965	0.980	0.950	0.980	0.972	19,399,699
2023-04-27	1.010	1.020	0.955	0.980	0.972	36,817,500
2023-04-26	1.000	1.020	1.000	1.020	1.012	26,314,100
2023-04-25	1.040	1.050	0.990	1.000	0.992	47,679,301
2023-04-20	1.030	1.070	1.010	1.030	1.022	31,917,699
2023-04-19	1.070	1.080	1.030	1.030	1.022	27,779,600
2023-04-18	1.060	1.080	1.020	1.070	1.062	34,525,500
2023-04-17	1.120	1.140	1.030	1.050	1.042	78,787,102
2023-04-14	1.150	1.160	1.110	1.110	1.101	54,136,602
2023-04-13	1.110	1.170	1.100	1.150	1.141	56,636,000
2023-04-12	1.150	1.160	1.080	1.120	1.111	81,332,094
2023-04-11	1.160	1.180	1.120	1.150	1.141	82,503,102
2023-04-10	1.080	1.160	1.070	1.150	1.141	121,351,508
2023-04-07	1.020	1.100	1.000	1.070	1.062	110,677,508
2023-04-06	1.010	1.050	0.990	1.020	1.012	71,444,398
2023-04-05	0.985	1.050	0.980	1.010	1.002	101,620,203
2023-04-04	0.985	0.995	0.965	0.980	0.972	25,392,500
2023-04-03	0.930	1.010	0.930	0.985	0.977	50,710,602
2023-03-31	0.965	0.975	0.925	0.940	0.933	35,524,398
2023-03-30	1.000	1.010	0.955	0.965	0.957	42,156,898
2023-03-29	0.955	1.020	0.940	0.995	0.987	70,729,102
2023-03-28	0.970	0.985	0.945	0.955	0.947	35,781,102
2023-03-27	0.950	0.975	0.905	0.970	0.962	87,389,508
2023-03-24	1.020	1.050	0.955	0.955	0.947	103,146,703
2023-03-23	0.945	1.050	0.945	1.020	1.012	200,339,906
2023-03-22	0.960	0.985	0.940	0.950	0.943	92,639,906
2023-03-21	0.905	0.960	0.865	0.960	0.952	171,041,906
2023-03-20	0.910	0.925	0.880	0.905	0.898	97,399,000
2023-03-17	0.850	0.915	0.810	0.915	0.908	290,068,281
2023-03-16	0.695	0.855	0.685	0.835	0.828	184,956,406
2023-03-15	0.685	0.705	0.685	0.700	0.694	24,215,801
2023-03-14	0.700	0.700	0.670	0.685	0.680	23,632,199
2023-03-13	0.695	0.710	0.680	0.700	0.694	21,313,500
2023-03-10	0.710	0.715	0.690	0.700	0.694	34,474,500
2023-03-09	0.680	0.735	0.675	0.715	0.709	73,650,703
2023-03-08	0.690	0.695	0.660	0.675	0.670	80,113,102
2023-03-07	0.720	0.725	0.695	0.695	0.690	44,864,000
2023-03-06	0.725	0.730	0.715	0.720	0.714	20,619,400
2023-03-03	0.715	0.740	0.710	0.725	0.719	38,215,301
2023-03-02	0.720	0.725	0.695	0.710	0.704	35,161,801
2023-03-01	0.755	0.755	0.705	0.715	0.709	42,403,602
2023-02-28	0.765	0.770	0.755	0.755	0.749	19,187,600
2023-02-27	0.785	0.795	0.760	0.765	0.759	26,768,600
2023-02-24	0.785	0.790	0.750	0.775	0.769	37,187,199
2023-02-23	0.820	0.825	0.780	0.785	0.779	34,622,102
2023-02-22	0.820	0.835	0.810	0.830	0.823	17,633,100
2023-02-21	0.830	0.840	0.810	0.835	0.828	22,745,100
2023-02-20	0.815	0.850	0.810	0.835	0.828	34,267,699
2023-02-17	0.835	0.835	0.800	0.820	0.814	56,549,000

← NewerPage 15 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.