Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	2.070	2.080	2.040	2.060	2.044	10,773,100
2022-02-18	2.060	2.100	2.050	2.060	2.044	13,922,300
2022-02-17	2.120	2.120	2.050	2.060	2.044	16,587,301
2022-02-16	2.120	2.130	2.090	2.100	2.083	12,185,600
2022-02-15	2.130	2.150	2.080	2.090	2.073	13,366,300
2022-02-14	2.150	2.160	2.110	2.120	2.103	11,825,100
2022-02-11	2.180	2.210	2.150	2.160	2.143	9,133,200
2022-02-10	2.170	2.220	2.130	2.190	2.173	15,112,500
2022-02-09	2.270	2.280	2.140	2.180	2.163	30,330,900
2022-02-08	2.360	2.370	2.270	2.290	2.272	17,676,699
2022-02-07	2.270	2.470	2.200	2.350	2.331	76,684,094
2022-02-04	2.130	2.180	2.080	2.170	2.153	12,497,800
2022-02-03	2.120	2.170	2.070	2.130	2.113	12,233,000
2022-01-31	2.120	2.180	2.090	2.130	2.113	14,075,100
2022-01-28	2.080	2.140	2.070	2.120	2.103	10,092,700
2022-01-27	2.090	2.090	2.020	2.080	2.064	10,477,100
2022-01-26	2.040	2.140	2.040	2.080	2.064	15,450,000
2022-01-25	2.080	2.100	2.020	2.040	2.024	13,227,200
2022-01-24	2.170	2.170	2.080	2.080	2.064	14,573,100
2022-01-21	2.200	2.220	2.120	2.170	2.153	11,816,200
2022-01-20	2.220	2.260	2.200	2.210	2.193	10,632,900
2022-01-19	2.320	2.330	2.230	2.240	2.222	15,949,800
2022-01-17	2.330	2.360	2.300	2.350	2.331	6,790,600
2022-01-14	2.370	2.370	2.290	2.340	2.321	14,154,800
2022-01-13	2.400	2.420	2.320	2.380	2.361	16,538,900
2022-01-12	2.430	2.450	2.390	2.410	2.391	12,664,600
2022-01-11	2.490	2.500	2.410	2.430	2.411	17,103,100
2022-01-10	2.470	2.530	2.460	2.500	2.480	23,709,801
2022-01-07	2.450	2.470	2.430	2.470	2.450	14,361,900
2022-01-06	2.440	2.530	2.400	2.440	2.421	26,618,500
2022-01-05	2.340	2.480	2.340	2.440	2.421	32,025,801
2022-01-04	2.390	2.400	2.310	2.330	2.312	18,645,400
2022-01-03	2.470	2.470	2.380	2.390	2.371	18,157,900
2021-12-31	2.440	2.590	2.340	2.590	2.570	29,980,301
2021-12-30	2.420	2.450	2.380	2.440	2.421	20,901,199
2021-12-29	2.380	2.480	2.360	2.410	2.391	22,588,801
2021-12-28	2.370	2.410	2.300	2.370	2.351	18,604,699
2021-12-27	2.250	2.450	2.210	2.360	2.341	38,963,398
2021-12-24	2.160	2.220	2.130	2.190	2.173	12,155,800
2021-12-23	2.180	2.220	2.130	2.160	2.131	15,123,200
2021-12-22	2.090	2.220	2.080	2.180	2.151	18,031,301
2021-12-21	2.190	2.200	2.100	2.100	2.072	14,317,800
2021-12-20	2.190	2.320	2.160	2.200	2.170	35,896,301
2021-12-17	2.040	2.200	2.040	2.160	2.131	48,013,102
2021-12-16	2.060	2.090	2.010	2.040	2.013	24,324,100
2021-12-15	2.040	2.070	1.980	2.060	2.032	32,542,199
2021-12-14	2.050	2.090	2.000	2.000	1.973	29,409,699
2021-12-13	2.140	2.140	2.000	2.010	1.983	45,513,898
2021-12-10	2.410	2.470	2.150	2.160	2.131	50,745,000
2021-12-09	2.460	2.470	2.370	2.410	2.378	17,128,000
2021-12-08	2.500	2.530	2.410	2.440	2.407	20,697,900
2021-12-07	2.400	2.590	2.340	2.500	2.466	49,293,801
2021-12-06	2.770	2.810	2.560	2.570	2.535	35,064,801
2021-12-02	2.850	2.900	2.730	2.810	2.772	52,207,898
2021-12-01	2.950	3.020	2.710	2.740	2.703	56,745,500
2021-11-30	3.120	3.150	2.780	2.930	2.891	162,382,297
2021-11-29	2.820	3.430	2.820	3.190	3.147	210,740,500
2021-11-26	2.250	2.670	2.240	2.640	2.605	75,259,602
2021-11-25	2.270	2.280	2.220	2.250	2.220	6,623,900
2021-11-24	2.280	2.310	2.260	2.270	2.240	11,818,700

← NewerPage 20 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.