Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.670	0.670	0.645	0.650	0.650	44,131,500
2026-07-20	0.655	0.680	0.655	0.665	0.665	17,605,801
2026-07-17	0.665	0.665	0.650	0.655	0.655	15,436,000
2026-07-16	0.650	0.665	0.645	0.660	0.660	13,843,100
2026-07-15	0.655	0.660	0.645	0.650	0.650	13,049,400
2026-07-14	0.665	0.675	0.650	0.655	0.655	17,971,199
2026-07-13	0.660	0.670	0.655	0.660	0.660	18,365,500
2026-07-10	0.665	0.675	0.660	0.660	0.660	13,823,300
2026-07-09	0.660	0.675	0.660	0.665	0.665	13,020,500
2026-07-08	0.670	0.685	0.660	0.665	0.665	25,981,900
2026-07-07	0.680	0.680	0.660	0.670	0.670	26,031,500
2026-07-06	0.680	0.685	0.670	0.680	0.680	10,346,400
2026-07-03	0.675	0.690	0.660	0.680	0.680	27,233,699
2026-07-02	0.685	0.690	0.670	0.675	0.675	14,353,800
2026-07-01	0.685	0.690	0.680	0.685	0.685	12,883,600
2026-06-30	0.700	0.700	0.680	0.685	0.685	14,686,900
2026-06-29	0.685	0.700	0.675	0.695	0.695	19,207,900
2026-06-26	0.700	0.700	0.680	0.685	0.685	24,764,900
2026-06-25	0.710	0.715	0.685	0.700	0.700	34,826,898
2026-06-24	0.690	0.720	0.690	0.700	0.700	27,157,600
2026-06-23	0.710	0.715	0.675	0.690	0.690	78,142,398
2026-06-22	0.725	0.730	0.700	0.710	0.710	41,159,500
2026-06-19	0.730	0.735	0.705	0.720	0.720	85,007,602
2026-06-18	0.750	0.790	0.710	0.720	0.720	128,552,492
2026-06-16	0.785	0.790	0.740	0.745	0.745	55,584,898
2026-06-15	0.805	0.815	0.775	0.780	0.780	76,844,703
2026-06-12	0.830	0.845	0.800	0.805	0.805	56,017,898
2026-06-11	0.805	0.840	0.800	0.830	0.830	29,309,801
2026-06-10	0.825	0.850	0.810	0.810	0.810	32,181,301
2026-06-09	0.840	0.875	0.820	0.825	0.825	62,624,699
2026-06-08	0.810	0.855	0.805	0.845	0.845	49,995,102
2026-06-05	0.815	0.820	0.800	0.815	0.815	11,768,700
2026-06-04	0.850	0.860	0.800	0.810	0.810	34,859,602
2026-06-03	0.805	0.860	0.795	0.855	0.855	57,821,199
2026-05-29	0.785	0.805	0.780	0.805	0.805	17,658,699
2026-05-28	0.775	0.800	0.760	0.780	0.780	22,359,699
2026-05-26	0.795	0.795	0.770	0.770	0.770	26,059,500
2026-05-25	0.810	0.820	0.790	0.795	0.795	17,480,600
2026-05-22	0.810	0.820	0.795	0.800	0.800	17,025,699
2026-05-21	0.810	0.825	0.795	0.810	0.810	20,567,199
2026-05-20	0.815	0.820	0.800	0.810	0.810	18,921,900
2026-05-19	0.815	0.825	0.785	0.810	0.810	32,485,400
2026-05-18	0.790	0.825	0.780	0.810	0.810	54,645,801
2026-05-15	0.835	0.840	0.770	0.780	0.780	74,435,398
2026-05-14	0.835	0.845	0.825	0.830	0.830	31,169,301
2026-05-13	0.860	0.860	0.820	0.840	0.840	39,349,102
2026-05-12	0.870	0.880	0.825	0.850	0.850	98,266,898
2026-05-11	0.780	0.875	0.775	0.855	0.855	191,714,000
2026-05-08	0.725	0.790	0.725	0.760	0.760	91,739,203
2026-05-07	0.720	0.730	0.715	0.720	0.720	18,757,301
2026-05-06	0.735	0.735	0.715	0.720	0.720	17,251,000
2026-05-05	0.725	0.745	0.720	0.735	0.735	38,328,801
2026-05-04	0.725	0.730	0.710	0.720	0.720	13,329,600
2026-04-30	0.720	0.740	0.715	0.725	0.725	24,363,100
2026-04-29	0.720	0.735	0.705	0.715	0.715	31,641,199
2026-04-28	0.725	0.725	0.700	0.720	0.720	26,124,100
2026-04-27	0.730	0.730	0.720	0.720	0.720	12,973,900
2026-04-24	0.760	0.765	0.730	0.730	0.730	20,511,301
2026-04-23	0.720	0.755	0.715	0.750	0.750	33,896,398
2026-04-22	0.720	0.745	0.715	0.715	0.715	32,034,500

← NewerPage 2 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.