Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	0.890	0.905	0.880	0.895	0.888	10,369,500
2025-04-28	0.870	0.900	0.870	0.890	0.883	25,015,500
2025-04-25	0.860	0.870	0.855	0.870	0.863	7,052,400
2025-04-24	0.865	0.865	0.855	0.855	0.848	5,369,500
2025-04-23	0.860	0.865	0.850	0.860	0.853	5,855,300
2025-04-22	0.855	0.860	0.845	0.850	0.843	16,065,400
2025-04-21	0.875	0.875	0.855	0.860	0.853	9,345,700
2025-04-18	0.870	0.880	0.860	0.875	0.868	11,374,900
2025-04-17	0.850	0.875	0.845	0.870	0.863	11,630,600
2025-04-16	0.865	0.885	0.855	0.855	0.848	19,761,100
2025-04-15	0.880	0.890	0.855	0.865	0.858	13,795,800
2025-04-14	0.915	0.915	0.880	0.880	0.873	20,758,400
2025-04-11	0.890	0.915	0.875	0.905	0.898	27,734,600
2025-04-10	0.900	0.950	0.880	0.910	0.903	95,463,906
2025-04-09	0.835	0.860	0.805	0.820	0.814	47,341,102
2025-04-08	0.785	0.830	0.775	0.820	0.814	35,900,801
2025-04-07	0.800	0.800	0.765	0.770	0.764	26,292,199
2025-04-04	0.845	0.850	0.820	0.825	0.819	12,963,900
2025-04-03	0.800	0.870	0.795	0.845	0.838	57,847,801
2025-04-02	0.810	0.815	0.800	0.805	0.799	10,781,600
2025-03-28	0.840	0.840	0.810	0.810	0.804	22,541,100
2025-03-27	0.830	0.845	0.825	0.840	0.833	16,808,400
2025-03-26	0.845	0.845	0.830	0.830	0.823	11,956,900
2025-03-25	0.845	0.855	0.835	0.840	0.833	12,678,700
2025-03-24	0.875	0.875	0.835	0.840	0.833	17,937,801
2025-03-21	0.905	0.905	0.870	0.875	0.868	25,517,301
2025-03-20	0.910	0.925	0.880	0.890	0.883	18,588,600
2025-03-19	0.900	0.925	0.885	0.910	0.903	22,348,801
2025-03-17	0.865	0.885	0.865	0.865	0.858	8,440,400
2025-03-14	0.840	0.870	0.830	0.860	0.853	13,153,500
2025-03-13	0.850	0.865	0.835	0.840	0.833	14,256,000
2025-03-12	0.840	0.855	0.835	0.840	0.833	8,477,900
2025-03-11	0.840	0.850	0.825	0.840	0.833	18,069,900
2025-03-10	0.900	0.900	0.850	0.850	0.843	25,116,600
2025-03-07	0.905	0.910	0.890	0.900	0.893	10,969,500
2025-03-06	0.895	0.915	0.880	0.905	0.898	9,943,100
2025-03-05	0.865	0.895	0.860	0.890	0.883	18,102,600
2025-03-04	0.905	0.905	0.860	0.865	0.858	23,249,500
2025-03-03	0.905	0.915	0.900	0.905	0.898	9,701,200
2025-02-28	0.925	0.925	0.905	0.905	0.898	13,083,400
2025-02-27	0.940	0.945	0.925	0.930	0.923	8,129,700
2025-02-26	0.925	0.950	0.925	0.935	0.928	9,913,900
2025-02-25	0.960	0.960	0.920	0.925	0.918	16,890,400
2025-02-24	0.970	0.970	0.940	0.960	0.952	17,828,500
2025-02-21	0.960	0.985	0.945	0.960	0.952	32,061,600
2025-02-20	0.975	0.980	0.940	0.955	0.947	60,893,699
2025-02-19	1.010	1.050	0.950	0.970	0.962	99,677,000
2025-02-18	1.160	1.190	0.995	1.000	0.992	99,343,102
2025-02-17	1.190	1.190	1.150	1.160	1.151	12,651,000
2025-02-14	1.210	1.220	1.180	1.190	1.181	10,016,500
2025-02-13	1.220	1.230	1.190	1.210	1.200	14,596,800
2025-02-12	1.230	1.240	1.220	1.220	1.210	5,178,400
2025-02-10	1.220	1.240	1.210	1.220	1.210	7,329,000
2025-02-07	1.230	1.250	1.210	1.220	1.210	16,929,100
2025-02-06	1.210	1.220	1.190	1.220	1.210	10,263,700
2025-02-05	1.230	1.230	1.200	1.210	1.200	14,818,500
2025-02-04	1.260	1.260	1.220	1.230	1.220	7,619,800
2025-02-03	1.210	1.250	1.190	1.250	1.240	28,743,801
2025-01-31	1.220	1.220	1.190	1.200	1.191	6,969,800
2025-01-28	1.180	1.210	1.170	1.200	1.191	6,026,000

← NewerPage 7 of 21 · 1,226 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.