Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.720	0.725	0.710	0.715	0.715	14,361,500
2026-04-20	0.735	0.750	0.720	0.725	0.725	22,592,301
2026-04-17	0.745	0.755	0.725	0.730	0.730	22,459,100
2026-04-16	0.760	0.765	0.730	0.750	0.750	35,944,500
2026-04-15	0.765	0.770	0.750	0.760	0.760	20,669,199
2026-04-14	0.775	0.780	0.750	0.770	0.770	30,033,100
2026-04-13	0.820	0.820	0.750	0.775	0.775	67,692,797
2026-04-10	0.790	0.815	0.765	0.805	0.805	72,990,398
2026-04-09	0.735	0.800	0.735	0.790	0.790	73,613,203
2026-04-08	0.745	0.750	0.700	0.735	0.735	57,518,000
2026-04-07	0.785	0.815	0.750	0.775	0.775	77,994,305
2026-04-06	0.805	0.835	0.755	0.785	0.785	89,391,695
2026-04-03	0.755	0.810	0.750	0.810	0.810	118,907,203
2026-04-02	0.655	0.765	0.655	0.760	0.760	143,259,391
2026-04-01	0.690	0.690	0.640	0.660	0.660	83,799,695
2026-03-31	0.630	0.700	0.615	0.690	0.690	128,120,305
2026-03-30	0.565	0.640	0.560	0.630	0.630	93,804,703
2026-03-27	0.545	0.570	0.540	0.570	0.570	30,650,801
2026-03-26	0.555	0.555	0.530	0.545	0.545	38,378,898
2026-03-25	0.550	0.560	0.545	0.555	0.555	10,456,800
2026-03-24	0.560	0.565	0.545	0.550	0.550	20,756,000
2026-03-19	0.570	0.575	0.540	0.555	0.555	36,121,102
2026-03-18	0.580	0.595	0.570	0.575	0.575	17,265,801
2026-03-17	0.590	0.590	0.575	0.580	0.580	9,869,400
2026-03-16	0.600	0.605	0.580	0.590	0.590	15,866,300
2026-03-13	0.560	0.605	0.560	0.605	0.605	26,252,301
2026-03-12	0.565	0.570	0.550	0.565	0.565	7,955,600
2026-03-11	0.550	0.570	0.550	0.565	0.565	5,641,300
2026-03-10	0.555	0.555	0.540	0.545	0.545	6,311,000
2026-03-09	0.545	0.550	0.530	0.550	0.550	21,176,400
2026-03-06	0.550	0.560	0.540	0.560	0.560	12,391,500
2026-03-05	0.550	0.555	0.540	0.550	0.550	7,441,200
2026-03-04	0.550	0.555	0.535	0.550	0.550	22,703,500
2026-03-03	0.560	0.570	0.550	0.550	0.550	14,987,300
2026-03-02	0.580	0.580	0.560	0.560	0.560	18,828,699
2026-02-27	0.585	0.590	0.580	0.580	0.580	10,075,900
2026-02-26	0.590	0.595	0.585	0.590	0.590	8,595,700
2026-02-25	0.595	0.600	0.590	0.595	0.595	1,896,500
2026-02-24	0.600	0.600	0.590	0.600	0.600	4,461,000
2026-02-23	0.600	0.605	0.590	0.600	0.600	8,582,500
2026-02-20	0.590	0.600	0.590	0.595	0.595	4,665,200
2026-02-19	0.590	0.600	0.585	0.595	0.595	6,482,300
2026-02-16	0.590	0.590	0.580	0.590	0.590	5,804,200
2026-02-13	0.585	0.595	0.580	0.590	0.590	9,400,800
2026-02-12	0.595	0.595	0.585	0.585	0.585	10,543,600
2026-02-11	0.600	0.605	0.590	0.595	0.595	16,122,000
2026-02-10	0.585	0.615	0.585	0.600	0.600	27,523,000
2026-02-09	0.585	0.590	0.580	0.585	0.585	7,579,200
2026-02-06	0.580	0.585	0.570	0.585	0.585	13,792,500
2026-02-05	0.595	0.600	0.580	0.580	0.580	21,623,301
2026-02-04	0.595	0.600	0.590	0.600	0.600	11,790,800
2026-02-03	0.605	0.605	0.595	0.595	0.595	8,001,200
2026-01-30	0.605	0.610	0.595	0.610	0.610	19,273,801
2026-01-29	0.630	0.630	0.600	0.605	0.605	23,436,600
2026-01-28	0.610	0.645	0.610	0.620	0.620	42,767,699
2026-01-27	0.605	0.620	0.595	0.600	0.600	19,457,600
2026-01-26	0.605	0.605	0.580	0.600	0.600	27,979,100
2026-01-23	0.605	0.615	0.600	0.600	0.600	13,833,100
2026-01-22	0.605	0.610	0.600	0.605	0.605	10,139,900
2026-01-21	0.605	0.610	0.600	0.605	0.605	10,804,600

← NewerPage 3 of 21 · 1,225 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.