Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.850	0.870	0.820	0.860	0.853	71,673,508
2022-08-16	0.800	0.855	0.795	0.835	0.828	143,960,703
2022-08-15	0.860	0.870	0.770	0.795	0.789	178,872,891
2022-08-12	0.925	0.930	0.850	0.855	0.848	121,559,695
2022-08-11	0.940	0.945	0.920	0.925	0.918	53,397,699
2022-08-10	0.985	0.985	0.930	0.930	0.923	110,183,797
2022-08-09	0.985	1.000	0.980	0.985	0.977	25,696,000
2022-08-08	1.010	1.020	0.980	0.985	0.977	37,248,199
2022-08-05	1.010	1.050	0.995	1.010	1.002	69,364,703
2022-08-04	0.975	1.010	0.975	1.010	1.002	37,436,301
2022-08-03	0.980	0.990	0.970	0.970	0.962	43,153,801
2022-08-02	0.990	1.020	0.980	0.980	0.972	61,871,898
2022-08-01	0.970	0.990	0.960	0.990	0.982	29,144,400
2022-07-29	0.970	0.980	0.960	0.965	0.957	54,223,000
2022-07-28	0.995	0.995	0.965	0.970	0.962	54,046,199
2022-07-27	0.990	1.000	0.980	0.995	0.987	31,389,699
2022-07-26	0.995	0.995	0.980	0.990	0.982	51,396,898
2022-07-25	1.010	1.040	0.990	0.995	0.987	72,301,102
2022-07-22	1.000	1.010	0.980	0.995	0.987	39,152,000
2022-07-21	1.000	1.010	0.980	1.000	0.992	43,105,500
2022-07-20	1.030	1.030	0.985	0.990	0.982	49,063,301
2022-07-19	1.030	1.040	1.010	1.020	1.012	22,486,699
2022-07-18	1.000	1.060	1.000	1.040	1.032	72,069,602
2022-07-15	1.020	1.020	0.985	0.995	0.987	32,011,699
2022-07-14	1.010	1.040	1.000	1.020	1.012	39,661,898
2022-07-13	1.020	1.040	0.995	1.010	1.002	36,167,398
2022-07-12	1.000	1.080	0.990	1.010	1.002	84,449,797
2022-07-08	1.020	1.030	0.970	0.990	0.982	39,249,801
2022-07-07	0.950	1.030	0.945	1.010	1.002	68,505,203
2022-07-06	0.950	0.970	0.930	0.940	0.933	39,703,898
2022-07-05	0.980	0.985	0.940	0.945	0.938	60,637,301
2022-07-04	1.010	1.010	0.975	0.975	0.967	55,418,398
2022-07-01	1.030	1.030	1.000	1.010	1.002	38,528,102
2022-06-30	1.120	1.130	1.020	1.040	1.032	111,457,508
2022-06-29	1.040	1.140	1.030	1.120	1.111	94,670,094
2022-06-28	1.040	1.050	1.000	1.050	1.042	20,447,900
2022-06-27	1.070	1.080	1.010	1.040	1.032	28,019,000
2022-06-24	1.050	1.110	1.050	1.050	1.042	56,408,801
2022-06-23	1.020	1.060	1.010	1.050	1.042	26,260,699
2022-06-22	1.110	1.110	1.000	1.010	1.002	71,257,203
2022-06-21	0.985	1.110	0.980	1.080	1.071	97,896,000
2022-06-20	1.010	1.030	0.970	0.985	0.977	34,076,602
2022-06-17	0.960	1.010	0.950	1.010	1.002	69,933,508
2022-06-16	1.030	1.030	0.960	0.975	0.967	86,795,797
2022-06-15	1.030	1.040	1.010	1.010	1.002	48,661,500
2022-06-14	1.020	1.060	1.010	1.030	1.022	80,884,492
2022-06-13	1.110	1.120	1.010	1.030	1.022	77,796,203
2022-06-10	1.200	1.220	1.120	1.130	1.121	52,015,301
2022-06-09	1.180	1.230	1.170	1.220	1.210	51,312,398
2022-06-08	1.250	1.260	1.170	1.180	1.171	50,714,199
2022-06-07	1.250	1.280	1.240	1.250	1.240	44,882,602
2022-06-03	1.270	1.280	1.220	1.240	1.230	41,314,699
2022-06-02	1.360	1.370	1.250	1.260	1.250	72,442,094
2022-06-01	1.400	1.410	1.360	1.370	1.359	23,128,600
2022-05-31	1.400	1.400	1.360	1.400	1.389	52,623,500
2022-05-30	1.400	1.400	1.370	1.390	1.379	18,869,900
2022-05-27	1.370	1.410	1.360	1.400	1.389	28,913,600
2022-05-26	1.410	1.410	1.350	1.370	1.359	34,343,398
2022-05-25	1.400	1.430	1.400	1.410	1.399	17,186,801
2022-05-24	1.510	1.510	1.400	1.400	1.389	32,848,301

← NewerPage 18 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.