Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.835	0.835	0.800	0.820	0.814	56,549,000
2023-02-16	0.780	0.845	0.775	0.840	0.833	55,862,801
2023-02-15	0.760	0.785	0.755	0.775	0.769	34,181,000
2023-02-14	0.770	0.785	0.760	0.760	0.754	28,511,699
2023-02-13	0.820	0.820	0.760	0.770	0.764	29,675,500
2023-02-10	0.835	0.835	0.790	0.810	0.804	32,727,600
2023-02-09	0.820	0.840	0.820	0.835	0.828	23,676,801
2023-02-08	0.835	0.845	0.820	0.820	0.814	20,075,100
2023-02-07	0.850	0.850	0.825	0.840	0.833	34,662,102
2023-02-03	0.840	0.855	0.835	0.850	0.843	25,757,199
2023-02-02	0.835	0.855	0.820	0.835	0.828	34,670,398
2023-01-31	0.900	0.900	0.830	0.830	0.823	67,599,102
2023-01-30	0.915	0.920	0.880	0.900	0.893	29,478,500
2023-01-27	0.915	0.925	0.900	0.915	0.908	24,768,900
2023-01-26	0.870	0.920	0.865	0.915	0.908	40,490,500
2023-01-25	0.895	0.895	0.855	0.870	0.863	27,933,100
2023-01-20	0.900	0.905	0.870	0.895	0.888	21,990,000
2023-01-19	0.890	0.920	0.880	0.895	0.888	37,207,102
2023-01-18	0.880	0.895	0.865	0.890	0.883	26,826,000
2023-01-17	0.895	0.900	0.870	0.885	0.878	28,580,500
2023-01-16	0.830	0.890	0.825	0.890	0.883	61,227,000
2023-01-13	0.850	0.850	0.820	0.825	0.819	24,157,699
2023-01-12	0.855	0.865	0.835	0.845	0.838	19,497,699
2023-01-11	0.840	0.860	0.835	0.845	0.838	27,325,400
2023-01-10	0.870	0.875	0.820	0.850	0.843	47,349,199
2023-01-09	0.900	0.900	0.865	0.870	0.863	29,184,100
2023-01-06	0.905	0.920	0.885	0.895	0.888	57,825,199
2023-01-05	0.865	0.930	0.850	0.910	0.903	77,617,602
2023-01-04	0.865	0.880	0.850	0.860	0.853	35,770,102
2023-01-03	0.910	0.925	0.860	0.865	0.858	54,435,301
2022-12-30	0.915	0.925	0.890	0.905	0.898	56,037,602
2022-12-29	0.895	0.930	0.880	0.910	0.903	78,040,703
2022-12-28	0.930	0.950	0.865	0.895	0.888	103,903,906
2022-12-27	0.835	0.925	0.835	0.925	0.918	149,504,188
2022-12-23	0.755	0.835	0.755	0.820	0.814	127,713,000
2022-12-22	0.720	0.760	0.715	0.755	0.749	54,793,398
2022-12-21	0.705	0.725	0.705	0.720	0.714	30,118,801
2022-12-20	0.710	0.720	0.700	0.705	0.699	40,080,199
2022-12-19	0.725	0.735	0.710	0.710	0.704	34,842,102
2022-12-16	0.730	0.745	0.710	0.725	0.719	60,046,602
2022-12-15	0.775	0.775	0.735	0.735	0.729	45,390,500
2022-12-14	0.785	0.790	0.745	0.785	0.779	63,046,102
2022-12-13	0.825	0.825	0.780	0.785	0.779	36,893,699
2022-12-12	0.840	0.850	0.820	0.825	0.819	23,572,699
2022-12-09	0.810	0.860	0.805	0.840	0.833	41,136,199
2022-12-08	0.815	0.825	0.795	0.805	0.799	31,879,400
2022-12-07	0.815	0.835	0.805	0.815	0.809	29,303,500
2022-12-06	0.815	0.845	0.810	0.815	0.809	37,197,898
2022-12-05	0.845	0.855	0.810	0.815	0.809	32,302,199
2022-12-02	0.840	0.865	0.825	0.845	0.838	48,243,500
2022-12-01	0.880	0.885	0.835	0.845	0.838	58,568,301
2022-11-30	0.880	0.900	0.870	0.870	0.863	81,192,000
2022-11-29	0.910	0.925	0.875	0.875	0.868	75,515,508
2022-11-25	0.985	0.990	0.905	0.910	0.903	87,297,000
2022-11-24	0.905	0.985	0.905	0.985	0.977	80,439,398
2022-11-23	0.905	0.915	0.885	0.895	0.888	33,422,500
2022-11-22	0.945	0.955	0.890	0.910	0.903	60,745,102
2022-11-21	0.895	0.960	0.885	0.945	0.938	49,311,102
2022-11-17	0.960	0.970	0.910	0.925	0.918	70,172,898
2022-11-16	0.965	0.985	0.950	0.960	0.952	55,420,801

← NewerPage 16 of 21 · 1,224 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.