Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	1.480	1.530	1.480	1.490	1.478	25,707,199
2022-05-20	1.470	1.470	1.430	1.450	1.439	24,564,301
2022-05-19	1.520	1.530	1.450	1.450	1.439	31,075,100
2022-05-18	1.550	1.570	1.520	1.530	1.518	22,249,301
2022-05-17	1.580	1.590	1.520	1.540	1.528	36,931,398
2022-05-13	1.500	1.580	1.500	1.560	1.548	36,553,000
2022-05-12	1.530	1.540	1.480	1.490	1.478	28,011,100
2022-05-11	1.550	1.580	1.530	1.530	1.518	12,195,100
2022-05-10	1.580	1.600	1.550	1.550	1.538	9,955,100
2022-05-09	1.630	1.630	1.570	1.580	1.568	13,709,500
2022-05-06	1.670	1.680	1.620	1.620	1.607	18,079,100
2022-05-05	1.680	1.750	1.670	1.670	1.657	17,813,801
2022-04-29	1.680	1.700	1.660	1.680	1.667	10,570,200
2022-04-28	1.700	1.710	1.670	1.680	1.667	11,341,800
2022-04-27	1.730	1.730	1.690	1.690	1.677	8,326,200
2022-04-26	1.730	1.760	1.710	1.730	1.716	12,331,000
2022-04-25	1.730	1.740	1.700	1.710	1.696	7,966,000
2022-04-22	1.720	1.760	1.720	1.730	1.716	12,022,400
2022-04-21	1.730	1.740	1.700	1.720	1.706	20,353,301
2022-04-20	1.750	1.790	1.720	1.720	1.706	17,669,000
2022-04-18	1.790	1.790	1.740	1.740	1.726	14,456,200
2022-04-15	1.790	1.810	1.780	1.790	1.776	9,931,200
2022-04-14	1.780	1.820	1.770	1.780	1.766	15,989,800
2022-04-13	1.820	1.850	1.760	1.760	1.746	23,523,801
2022-04-12	1.900	1.910	1.810	1.810	1.796	31,557,000
2022-04-11	1.970	1.980	1.880	1.910	1.895	15,465,500
2022-04-08	1.950	1.990	1.950	1.970	1.954	11,435,900
2022-04-07	1.980	1.990	1.930	1.950	1.935	14,185,000
2022-04-06	2.010	2.040	1.980	1.980	1.964	16,820,100
2022-04-05	2.030	2.050	1.990	2.020	2.004	9,704,100
2022-04-04	2.050	2.090	2.020	2.020	2.004	21,179,199
2022-04-01	1.930	2.070	1.910	2.050	2.034	47,510,398
2022-03-31	1.910	1.980	1.890	1.920	1.905	30,324,100
2022-03-30	1.870	1.940	1.840	1.920	1.905	25,048,100
2022-03-29	1.890	1.890	1.840	1.850	1.835	10,831,100
2022-03-28	1.880	1.890	1.830	1.890	1.875	18,729,301
2022-03-25	1.880	1.900	1.870	1.890	1.875	10,255,200
2022-03-24	1.900	1.930	1.860	1.870	1.855	13,554,100
2022-03-23	1.840	1.930	1.830	1.900	1.885	20,692,301
2022-03-22	1.850	1.870	1.800	1.860	1.845	9,674,900
2022-03-21	1.820	1.860	1.760	1.860	1.845	18,014,801
2022-03-18	1.880	1.900	1.800	1.810	1.796	75,901,102
2022-03-17	1.760	1.910	1.750	1.870	1.855	49,307,301
2022-03-16	1.780	1.780	1.720	1.750	1.736	25,306,199
2022-03-15	1.770	1.830	1.740	1.800	1.786	43,383,000
2022-03-14	1.680	1.800	1.680	1.770	1.756	52,480,102
2022-03-11	1.700	1.720	1.660	1.670	1.657	31,872,699
2022-03-10	1.690	1.730	1.660	1.710	1.696	46,345,301
2022-03-09	1.860	1.860	1.650	1.680	1.667	60,820,199
2022-03-08	1.890	1.900	1.770	1.870	1.855	22,628,301
2022-03-07	1.930	1.940	1.800	1.900	1.885	29,755,699
2022-03-04	2.010	2.030	1.920	1.930	1.915	22,443,199
2022-03-03	2.040	2.050	1.990	2.020	2.004	10,595,600
2022-03-02	2.070	2.090	2.030	2.040	2.024	8,508,900
2022-03-01	2.020	2.150	2.020	2.060	2.044	16,611,301
2022-02-28	2.010	2.050	2.000	2.050	2.034	22,433,000
2022-02-25	1.990	2.040	1.990	2.000	1.984	10,964,300
2022-02-24	2.050	2.070	1.950	1.970	1.954	25,477,400
2022-02-23	2.020	2.080	2.020	2.050	2.034	13,461,100
2022-02-22	2.070	2.080	2.020	2.020	2.004	12,965,800

← NewerPage 19 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.