Top Glove Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	2.240	2.270	2.160	2.260	2.230	20,502,900
2021-11-22	2.310	2.320	2.230	2.240	2.210	14,254,900
2021-11-19	2.390	2.420	2.300	2.310	2.279	14,243,400
2021-11-18	2.450	2.490	2.370	2.400	2.368	20,580,900
2021-11-17	2.440	2.520	2.410	2.510	2.476	17,060,199
2021-11-16	2.500	2.530	2.410	2.420	2.388	11,755,600
2021-11-15	2.460	2.590	2.430	2.490	2.457	24,267,500
2021-11-12	2.320	2.520	2.320	2.450	2.417	29,228,600
2021-11-11	2.300	2.320	2.280	2.300	2.269	10,850,600
2021-11-10	2.330	2.370	2.300	2.300	2.269	14,353,100
2021-11-09	2.400	2.400	2.320	2.330	2.299	14,427,100
2021-11-08	2.480	2.500	2.380	2.400	2.368	14,237,300
2021-11-05	2.500	2.540	2.460	2.480	2.447	14,306,700
2021-11-03	2.590	2.600	2.470	2.490	2.457	24,855,000
2021-11-02	2.630	2.670	2.580	2.580	2.545	11,295,600
2021-11-01	2.650	2.700	2.630	2.650	2.614	4,863,000
2021-10-29	2.600	2.720	2.590	2.720	2.683	14,231,900
2021-10-28	2.650	2.660	2.580	2.590	2.555	14,022,500
2021-10-27	2.720	2.740	2.660	2.660	2.624	12,376,500
2021-10-26	2.760	2.770	2.710	2.720	2.683	9,391,500
2021-10-25	2.770	2.780	2.730	2.760	2.723	5,869,400
2021-10-22	2.740	2.770	2.720	2.760	2.723	7,003,000
2021-10-21	2.850	2.870	2.730	2.730	2.693	24,103,199
2021-10-20	2.790	2.890	2.760	2.860	2.822	25,082,400

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.