Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.680	0.690	0.670	0.675	0.670	13,605,400
2025-10-23	0.670	0.685	0.670	0.680	0.675	11,863,800
2025-10-22	0.685	0.695	0.670	0.670	0.665	27,705,500
2025-10-21	0.680	0.695	0.675	0.685	0.680	19,758,500
2025-10-17	0.695	0.695	0.655	0.675	0.670	42,354,602
2025-10-16	0.690	0.695	0.680	0.695	0.690	33,102,602
2025-10-15	0.685	0.715	0.685	0.685	0.680	54,803,801
2025-10-14	0.710	0.715	0.680	0.685	0.680	47,458,500
2025-10-13	0.680	0.710	0.665	0.705	0.699	92,731,602
2025-10-10	0.680	0.700	0.665	0.675	0.670	113,298,898
2025-10-09	0.580	0.675	0.580	0.670	0.665	112,234,492
2025-10-08	0.575	0.585	0.570	0.580	0.575	12,743,300
2025-10-07	0.575	0.580	0.570	0.570	0.566	14,726,100
2025-10-06	0.585	0.585	0.575	0.575	0.570	12,959,300
2025-10-03	0.585	0.590	0.580	0.585	0.580	7,763,400
2025-10-02	0.585	0.600	0.575	0.585	0.580	39,014,602
2025-10-01	0.580	0.590	0.580	0.585	0.580	17,003,100
2025-09-30	0.585	0.590	0.575	0.580	0.575	27,341,000
2025-09-29	0.585	0.590	0.580	0.580	0.575	15,749,400
2025-09-26	0.595	0.595	0.585	0.585	0.580	12,747,700
2025-09-25	0.595	0.610	0.585	0.595	0.590	23,299,500
2025-09-24	0.595	0.600	0.590	0.590	0.585	5,840,100
2025-09-23	0.585	0.600	0.585	0.595	0.590	24,941,600
2025-09-22	0.590	0.595	0.580	0.585	0.580	13,486,300
2025-09-19	0.595	0.595	0.580	0.585	0.580	28,563,600
2025-09-18	0.600	0.610	0.585	0.585	0.580	17,827,600
2025-09-17	0.600	0.615	0.595	0.600	0.595	28,516,400
2025-09-12	0.600	0.605	0.595	0.600	0.595	8,096,100
2025-09-11	0.600	0.605	0.595	0.600	0.595	6,146,300
2025-09-10	0.600	0.605	0.595	0.600	0.595	6,702,000
2025-09-09	0.610	0.615	0.595	0.600	0.595	11,363,200
2025-09-08	0.610	0.615	0.605	0.615	0.610	4,365,200
2025-09-04	0.635	0.640	0.610	0.610	0.605	13,405,400
2025-09-03	0.600	0.645	0.595	0.635	0.630	36,831,398
2025-09-02	0.590	0.600	0.585	0.600	0.595	13,441,000
2025-08-29	0.600	0.600	0.575	0.585	0.580	27,810,301
2025-08-28	0.600	0.600	0.595	0.595	0.590	2,447,700
2025-08-27	0.595	0.610	0.590	0.600	0.595	20,793,100
2025-08-26	0.595	0.600	0.590	0.595	0.590	15,579,500
2025-08-25	0.600	0.605	0.590	0.595	0.590	15,128,600
2025-08-22	0.615	0.620	0.600	0.600	0.595	12,598,200
2025-08-21	0.600	0.630	0.590	0.615	0.610	36,813,898
2025-08-20	0.600	0.605	0.595	0.600	0.595	4,578,000
2025-08-19	0.605	0.605	0.595	0.600	0.595	15,930,300
2025-08-18	0.605	0.615	0.600	0.600	0.595	18,786,699
2025-08-15	0.620	0.620	0.600	0.605	0.600	21,068,500
2025-08-14	0.620	0.625	0.610	0.620	0.615	16,863,000
2025-08-13	0.615	0.630	0.615	0.620	0.615	16,178,400
2025-08-12	0.610	0.625	0.605	0.610	0.605	21,540,400
2025-08-11	0.595	0.620	0.590	0.610	0.605	36,947,699
2025-08-08	0.615	0.620	0.585	0.595	0.590	54,523,000
2025-08-07	0.615	0.630	0.610	0.615	0.610	29,094,400
2025-08-06	0.635	0.635	0.605	0.615	0.610	46,110,000
2025-08-05	0.655	0.655	0.630	0.635	0.630	55,827,898
2025-08-04	0.670	0.670	0.650	0.655	0.650	35,100,801
2025-08-01	0.700	0.705	0.675	0.675	0.670	32,720,900
2025-07-31	0.665	0.700	0.660	0.685	0.680	46,242,602
2025-07-30	0.670	0.675	0.665	0.670	0.665	9,694,300
2025-07-29	0.685	0.685	0.655	0.675	0.670	47,580,602
2025-07-28	0.690	0.695	0.680	0.685	0.680	11,547,100

← NewerPage 5 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.