Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.690	0.695	0.680	0.685	0.680	11,547,100
2025-07-25	0.695	0.695	0.680	0.690	0.685	9,164,600
2025-07-24	0.695	0.700	0.685	0.695	0.690	5,792,700
2025-07-23	0.680	0.695	0.680	0.690	0.685	23,890,900
2025-07-22	0.675	0.680	0.670	0.675	0.670	13,706,100
2025-07-21	0.685	0.690	0.670	0.670	0.665	16,166,100
2025-07-18	0.675	0.700	0.675	0.685	0.680	30,376,100
2025-07-17	0.675	0.680	0.670	0.675	0.670	13,784,700
2025-07-16	0.690	0.690	0.670	0.670	0.665	28,852,199
2025-07-15	0.700	0.700	0.685	0.695	0.690	7,721,200
2025-07-14	0.685	0.705	0.685	0.700	0.694	10,003,800
2025-07-11	0.690	0.690	0.680	0.685	0.680	16,198,800
2025-07-10	0.695	0.695	0.685	0.690	0.685	9,379,900
2025-07-09	0.690	0.700	0.685	0.690	0.685	14,283,700
2025-07-08	0.685	0.705	0.680	0.685	0.680	80,023,000
2025-07-07	0.680	0.690	0.670	0.690	0.685	42,024,699
2025-07-04	0.700	0.700	0.680	0.680	0.675	36,883,801
2025-07-03	0.695	0.710	0.695	0.695	0.690	22,832,301
2025-07-02	0.700	0.705	0.690	0.695	0.690	17,840,900
2025-07-01	0.710	0.715	0.680	0.695	0.690	36,486,602
2025-06-30	0.725	0.735	0.705	0.710	0.704	32,600,500
2025-06-26	0.750	0.755	0.720	0.720	0.714	18,878,400
2025-06-25	0.750	0.770	0.745	0.745	0.739	18,491,600
2025-06-24	0.735	0.750	0.735	0.745	0.739	7,479,300
2025-06-23	0.715	0.730	0.700	0.730	0.724	11,095,500
2025-06-20	0.720	0.725	0.715	0.715	0.709	8,460,100
2025-06-19	0.720	0.725	0.715	0.715	0.709	6,093,800
2025-06-18	0.715	0.730	0.710	0.715	0.709	10,740,800
2025-06-17	0.755	0.760	0.705	0.715	0.709	44,045,301
2025-06-16	0.770	0.775	0.750	0.755	0.749	16,223,200
2025-06-13	0.795	0.800	0.770	0.770	0.764	25,698,100
2025-06-12	0.810	0.820	0.800	0.800	0.794	5,744,600
2025-06-11	0.815	0.815	0.805	0.810	0.804	4,771,000
2025-06-10	0.795	0.830	0.790	0.815	0.809	32,538,801
2025-06-09	0.800	0.800	0.790	0.790	0.784	3,093,700
2025-06-06	0.810	0.815	0.795	0.795	0.789	6,956,000
2025-06-05	0.785	0.815	0.785	0.815	0.809	7,028,200
2025-06-04	0.800	0.805	0.780	0.785	0.779	11,228,200
2025-06-03	0.810	0.815	0.800	0.800	0.794	6,019,700
2025-05-30	0.815	0.830	0.810	0.810	0.804	8,169,400
2025-05-29	0.810	0.825	0.805	0.815	0.809	5,226,000
2025-05-28	0.805	0.815	0.800	0.810	0.804	4,139,400
2025-05-27	0.810	0.815	0.800	0.805	0.799	6,408,500
2025-05-26	0.810	0.815	0.805	0.810	0.804	5,098,700
2025-05-23	0.810	0.820	0.805	0.810	0.804	5,939,000
2025-05-22	0.820	0.825	0.800	0.810	0.804	13,930,600
2025-05-21	0.830	0.835	0.820	0.820	0.814	6,394,700
2025-05-20	0.845	0.850	0.830	0.830	0.823	9,902,300
2025-05-19	0.860	0.865	0.840	0.840	0.833	14,311,100
2025-05-16	0.860	0.865	0.845	0.850	0.843	8,152,400
2025-05-15	0.855	0.870	0.850	0.860	0.853	8,667,300
2025-05-14	0.840	0.855	0.830	0.850	0.843	11,555,200
2025-05-13	0.865	0.865	0.840	0.840	0.833	26,008,301
2025-05-09	0.865	0.875	0.860	0.860	0.853	6,733,000
2025-05-08	0.885	0.885	0.855	0.865	0.858	20,425,699
2025-05-07	0.885	0.890	0.875	0.885	0.878	6,814,300
2025-05-06	0.880	0.895	0.875	0.880	0.873	10,423,600
2025-05-05	0.915	0.920	0.875	0.880	0.873	14,901,400
2025-05-02	0.880	0.910	0.875	0.910	0.903	14,623,000
2025-04-30	0.890	0.895	0.880	0.880	0.873	9,814,600

← NewerPage 6 of 21 · 1,223 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.