Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	1.020	1.050	0.955	0.970	0.962	127,420,094
2022-11-14	0.970	1.030	0.940	1.020	1.012	150,940,406
2022-11-11	0.905	0.970	0.905	0.960	0.952	181,307,594
2022-11-10	0.835	0.890	0.830	0.885	0.878	91,438,000
2022-11-09	0.845	0.870	0.825	0.840	0.833	113,751,695
2022-11-08	0.795	0.850	0.785	0.845	0.838	110,687,602
2022-11-07	0.770	0.790	0.745	0.790	0.784	58,693,199
2022-11-04	0.715	0.770	0.715	0.765	0.759	73,493,297
2022-11-03	0.800	0.800	0.710	0.720	0.714	144,868,094
2022-11-02	0.800	0.820	0.790	0.810	0.804	54,743,898
2022-11-01	0.805	0.805	0.770	0.800	0.794	86,946,094
2022-10-31	0.800	0.835	0.795	0.795	0.789	181,223,703
2022-10-28	0.780	0.805	0.770	0.790	0.784	98,356,094
2022-10-27	0.760	0.790	0.750	0.775	0.769	93,077,797
2022-10-26	0.715	0.760	0.705	0.755	0.749	113,492,797
2022-10-25	0.730	0.740	0.700	0.715	0.709	50,381,699
2022-10-21	0.735	0.745	0.715	0.730	0.724	36,790,102
2022-10-20	0.720	0.745	0.690	0.735	0.729	79,380,203
2022-10-19	0.740	0.755	0.710	0.725	0.719	73,009,906
2022-10-18	0.745	0.755	0.720	0.740	0.734	101,469,508
2022-10-17	0.700	0.740	0.690	0.740	0.734	110,453,000
2022-10-14	0.710	0.715	0.690	0.690	0.685	102,272,000
2022-10-13	0.640	0.710	0.635	0.690	0.685	130,057,508
2022-10-12	0.625	0.650	0.625	0.635	0.630	48,947,699
2022-10-11	0.635	0.635	0.610	0.625	0.620	50,708,199
2022-10-07	0.675	0.705	0.640	0.645	0.640	97,122,898
2022-10-06	0.645	0.680	0.635	0.675	0.670	114,005,602
2022-10-05	0.620	0.655	0.620	0.640	0.635	77,483,906
2022-10-04	0.600	0.630	0.600	0.620	0.615	60,260,500
2022-10-03	0.615	0.620	0.595	0.595	0.590	78,488,797
2022-09-30	0.575	0.625	0.570	0.625	0.620	109,681,602
2022-09-29	0.595	0.605	0.565	0.585	0.580	138,580,094
2022-09-28	0.610	0.610	0.580	0.590	0.585	104,947,102
2022-09-27	0.635	0.650	0.600	0.610	0.605	132,199,703
2022-09-26	0.645	0.655	0.630	0.635	0.630	77,725,797
2022-09-23	0.630	0.650	0.630	0.650	0.645	88,254,492
2022-09-22	0.640	0.645	0.620	0.630	0.625	98,484,492
2022-09-21	0.700	0.705	0.640	0.645	0.640	230,358,203
2022-09-20	0.710	0.715	0.680	0.705	0.699	112,503,398
2022-09-19	0.750	0.760	0.695	0.705	0.699	110,708,703
2022-09-15	0.785	0.795	0.765	0.765	0.759	63,529,000
2022-09-14	0.795	0.805	0.780	0.785	0.779	61,641,801
2022-09-13	0.820	0.830	0.800	0.805	0.799	33,406,301
2022-09-12	0.800	0.825	0.795	0.820	0.814	59,159,801
2022-09-09	0.800	0.805	0.780	0.795	0.789	34,486,398
2022-09-08	0.810	0.815	0.795	0.795	0.789	28,855,400
2022-09-07	0.800	0.815	0.795	0.805	0.799	42,315,602
2022-09-06	0.820	0.830	0.800	0.800	0.794	42,234,801
2022-09-05	0.810	0.830	0.805	0.820	0.814	34,468,602
2022-09-02	0.800	0.815	0.790	0.805	0.799	52,018,699
2022-09-01	0.790	0.810	0.775	0.800	0.794	52,976,102
2022-08-30	0.800	0.815	0.760	0.805	0.799	86,392,492
2022-08-29	0.815	0.830	0.790	0.800	0.794	53,385,602
2022-08-26	0.840	0.850	0.830	0.830	0.823	41,481,102
2022-08-25	0.835	0.855	0.820	0.840	0.833	36,031,801
2022-08-24	0.835	0.835	0.820	0.835	0.828	29,879,900
2022-08-23	0.825	0.835	0.810	0.830	0.823	52,693,301
2022-08-22	0.870	0.875	0.830	0.835	0.828	35,591,398
2022-08-19	0.870	0.890	0.855	0.870	0.863	50,035,102
2022-08-18	0.850	0.870	0.840	0.865	0.858	61,775,102

← NewerPage 17 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.