Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.605	0.610	0.600	0.600	0.600	14,344,000
2026-01-19	0.620	0.620	0.605	0.605	0.605	22,319,000
2026-01-16	0.625	0.630	0.620	0.625	0.625	14,061,900
2026-01-15	0.635	0.640	0.625	0.625	0.625	10,090,700
2026-01-14	0.635	0.645	0.630	0.635	0.635	14,423,000
2026-01-13	0.640	0.645	0.630	0.635	0.635	11,304,900
2026-01-12	0.660	0.660	0.630	0.640	0.640	24,683,301
2026-01-09	0.645	0.670	0.640	0.660	0.660	25,505,900
2026-01-08	0.640	0.645	0.635	0.645	0.645	8,573,700
2026-01-07	0.640	0.645	0.635	0.640	0.640	9,837,700
2026-01-06	0.650	0.655	0.635	0.635	0.635	14,630,700
2026-01-05	0.640	0.660	0.635	0.655	0.655	16,495,301
2026-01-02	0.645	0.645	0.625	0.640	0.640	10,002,000
2025-12-31	0.645	0.650	0.625	0.645	0.645	20,884,301
2025-12-30	0.645	0.650	0.630	0.650	0.650	10,594,500
2025-12-29	0.640	0.645	0.630	0.640	0.640	10,147,700
2025-12-26	0.640	0.645	0.630	0.640	0.640	11,502,700
2025-12-24	0.645	0.655	0.635	0.645	0.645	16,114,000
2025-12-23	0.650	0.650	0.640	0.640	0.640	6,873,200
2025-12-22	0.660	0.665	0.640	0.650	0.650	22,151,400
2025-12-19	0.670	0.675	0.655	0.665	0.665	25,500,600
2025-12-18	0.650	0.685	0.645	0.670	0.670	66,169,000
2025-12-17	0.640	0.655	0.620	0.650	0.650	48,725,602
2025-12-16	0.625	0.640	0.615	0.635	0.635	18,098,900
2025-12-15	0.625	0.640	0.620	0.625	0.625	22,749,400
2025-12-12	0.605	0.625	0.600	0.625	0.625	14,083,200
2025-12-11	0.610	0.615	0.595	0.600	0.600	28,386,100
2025-12-10	0.630	0.640	0.610	0.610	0.610	30,802,801
2025-12-09	0.610	0.640	0.605	0.630	0.630	15,966,700
2025-12-08	0.600	0.620	0.595	0.605	0.605	16,592,400
2025-12-05	0.600	0.605	0.590	0.600	0.600	10,921,200
2025-12-04	0.600	0.605	0.590	0.600	0.600	11,438,400
2025-12-03	0.580	0.610	0.575	0.595	0.595	17,683,301
2025-12-02	0.580	0.585	0.575	0.575	0.575	5,566,600
2025-12-01	0.595	0.595	0.570	0.580	0.580	19,844,100
2025-11-28	0.590	0.595	0.580	0.595	0.595	12,661,400
2025-11-27	0.590	0.600	0.585	0.590	0.590	8,600,500
2025-11-26	0.590	0.605	0.590	0.590	0.590	5,885,900
2025-11-25	0.585	0.595	0.575	0.590	0.590	10,095,500
2025-11-24	0.605	0.610	0.580	0.585	0.585	25,657,400
2025-11-21	0.610	0.610	0.600	0.605	0.600	6,525,400
2025-11-20	0.600	0.615	0.600	0.610	0.605	5,540,000
2025-11-19	0.600	0.610	0.595	0.600	0.595	13,281,800
2025-11-18	0.610	0.615	0.595	0.595	0.590	17,656,400
2025-11-17	0.625	0.625	0.605	0.610	0.605	11,958,200
2025-11-14	0.620	0.625	0.615	0.620	0.615	6,932,000
2025-11-13	0.620	0.630	0.615	0.625	0.620	9,239,800
2025-11-12	0.625	0.630	0.610	0.620	0.615	13,412,900
2025-11-11	0.625	0.640	0.620	0.625	0.620	12,331,600
2025-11-10	0.625	0.630	0.615	0.620	0.615	14,051,900
2025-11-07	0.620	0.625	0.610	0.620	0.615	11,171,200
2025-11-06	0.620	0.625	0.615	0.620	0.615	6,328,100
2025-11-05	0.625	0.630	0.605	0.620	0.615	19,405,199
2025-11-04	0.625	0.625	0.610	0.625	0.620	18,263,100
2025-11-03	0.630	0.640	0.620	0.625	0.620	16,585,900
2025-10-31	0.635	0.640	0.625	0.630	0.625	11,737,300
2025-10-30	0.640	0.645	0.615	0.635	0.630	42,577,500
2025-10-29	0.670	0.670	0.640	0.645	0.640	35,986,898
2025-10-28	0.685	0.685	0.660	0.670	0.665	22,893,100
2025-10-27	0.700	0.710	0.675	0.685	0.680	43,420,801

← NewerPage 4 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.