Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	1.200	1.210	1.160	1.180	1.171	10,226,500
2025-01-24	1.200	1.230	1.190	1.210	1.200	22,868,100
2025-01-23	1.210	1.220	1.200	1.210	1.200	10,518,600
2025-01-22	1.220	1.240	1.210	1.210	1.200	8,733,700
2025-01-21	1.220	1.230	1.200	1.220	1.210	11,781,900
2025-01-20	1.210	1.220	1.190	1.210	1.200	13,319,300
2025-01-17	1.190	1.210	1.170	1.200	1.191	10,805,100
2025-01-16	1.170	1.210	1.160	1.190	1.181	23,941,900
2025-01-15	1.210	1.210	1.140	1.150	1.141	24,167,600
2025-01-14	1.220	1.250	1.200	1.200	1.191	21,766,199
2025-01-13	1.230	1.240	1.200	1.210	1.200	22,373,900
2025-01-10	1.230	1.250	1.220	1.230	1.220	32,273,000
2025-01-09	1.250	1.280	1.190	1.200	1.191	31,545,699
2025-01-08	1.320	1.330	1.240	1.240	1.230	37,326,398
2025-01-07	1.360	1.370	1.300	1.320	1.310	41,666,898
2025-01-06	1.350	1.430	1.340	1.360	1.349	70,249,508
2025-01-03	1.350	1.350	1.310	1.330	1.319	22,694,600
2025-01-02	1.340	1.360	1.330	1.350	1.339	15,137,900
2024-12-31	1.360	1.360	1.340	1.340	1.329	15,899,600
2024-12-30	1.370	1.390	1.350	1.370	1.359	13,882,600
2024-12-27	1.330	1.380	1.330	1.370	1.359	24,418,699
2024-12-26	1.320	1.340	1.310	1.320	1.310	22,157,100
2024-12-24	1.340	1.350	1.310	1.320	1.310	16,657,400
2024-12-23	1.340	1.380	1.310	1.330	1.319	30,922,699
2024-12-20	1.400	1.400	1.320	1.320	1.310	32,668,900
2024-12-19	1.350	1.430	1.340	1.400	1.389	58,411,301
2024-12-18	1.320	1.390	1.320	1.380	1.369	50,503,102
2024-12-17	1.350	1.360	1.310	1.310	1.300	32,425,801
2024-12-16	1.420	1.440	1.330	1.350	1.339	43,433,898
2024-12-13	1.320	1.420	1.320	1.410	1.399	69,945,508
2024-12-12	1.350	1.370	1.310	1.320	1.310	28,691,699
2024-12-11	1.370	1.380	1.340	1.350	1.339	18,670,801
2024-12-10	1.330	1.400	1.320	1.370	1.359	73,478,305
2024-12-09	1.310	1.360	1.280	1.330	1.319	51,758,301
2024-12-06	1.250	1.330	1.230	1.320	1.310	68,956,305
2024-12-05	1.220	1.250	1.220	1.250	1.240	27,676,500
2024-12-04	1.170	1.240	1.170	1.220	1.210	77,716,492
2024-12-03	1.140	1.180	1.140	1.170	1.161	17,629,400
2024-12-02	1.160	1.170	1.130	1.150	1.141	14,821,900
2024-11-29	1.150	1.170	1.150	1.170	1.161	14,552,000
2024-11-28	1.160	1.170	1.150	1.170	1.161	13,402,700
2024-11-27	1.160	1.170	1.140	1.160	1.151	13,572,200
2024-11-26	1.140	1.160	1.140	1.160	1.151	12,566,500
2024-11-25	1.140	1.160	1.130	1.130	1.121	14,982,500
2024-11-22	1.150	1.160	1.130	1.140	1.131	17,805,699
2024-11-21	1.150	1.160	1.130	1.150	1.141	14,651,800
2024-11-20	1.140	1.160	1.130	1.160	1.151	16,018,700
2024-11-19	1.120	1.140	1.110	1.140	1.131	18,431,600
2024-11-18	1.110	1.140	1.110	1.110	1.101	28,095,900
2024-11-15	1.110	1.110	1.100	1.100	1.091	6,171,800
2024-11-14	1.100	1.120	1.100	1.100	1.091	7,110,600
2024-11-13	1.100	1.110	1.090	1.100	1.091	6,668,200
2024-11-12	1.080	1.110	1.070	1.100	1.091	23,979,301
2024-11-11	1.110	1.120	1.080	1.080	1.071	15,554,600
2024-11-08	1.130	1.130	1.100	1.110	1.101	20,507,000
2024-11-07	1.170	1.180	1.100	1.120	1.111	60,722,801
2024-11-06	1.090	1.160	1.090	1.160	1.151	56,355,699
2024-11-05	1.080	1.110	1.080	1.080	1.071	24,189,100
2024-11-04	1.070	1.090	1.070	1.080	1.071	10,744,600
2024-11-01	1.060	1.100	1.050	1.070	1.062	14,911,000

← NewerPage 8 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.