Top Glove Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	1.070	1.070	1.050	1.070	1.062	11,323,900
2024-10-29	1.060	1.070	1.060	1.070	1.062	6,107,100
2024-10-28	1.060	1.070	1.040	1.060	1.052	11,287,900
2024-10-25	1.060	1.070	1.040	1.060	1.052	12,292,900
2024-10-24	1.060	1.080	1.050	1.060	1.052	12,440,600
2024-10-23	1.070	1.080	1.050	1.060	1.052	15,432,400
2024-10-22	1.060	1.080	1.040	1.060	1.052	23,142,699
2024-10-21	1.040	1.060	1.030	1.050	1.042	14,146,800
2024-10-18	1.030	1.050	1.030	1.040	1.032	11,412,100
2024-10-17	1.040	1.060	1.030	1.040	1.032	15,836,100
2024-10-16	1.050	1.050	1.020	1.040	1.032	21,110,199
2024-10-15	1.070	1.070	1.040	1.050	1.042	25,456,900
2024-10-14	1.060	1.080	1.050	1.070	1.062	24,003,199
2024-10-11	1.040	1.080	1.030	1.060	1.052	31,870,600
2024-10-10	1.050	1.100	1.000	1.030	1.022	64,191,500
2024-10-09	1.050	1.060	1.040	1.050	1.042	21,147,900
2024-10-08	1.050	1.060	1.020	1.050	1.042	25,375,199
2024-10-07	1.010	1.050	1.010	1.050	1.042	25,281,301
2024-10-04	1.010	1.020	1.000	1.010	1.002	9,938,300
2024-10-03	1.010	1.030	1.000	1.010	1.002	19,230,100
2024-10-02	1.030	1.040	1.000	1.010	1.002	16,661,301
2024-10-01	1.010	1.050	0.995	1.040	1.032	24,732,900
2024-09-30	1.000	1.020	0.995	1.000	0.992	21,005,000
2024-09-27	1.020	1.030	0.995	1.000	0.992	17,791,500
2024-09-26	0.980	1.030	0.965	1.020	1.012	31,843,301
2024-09-25	1.090	1.100	0.990	0.990	0.982	84,334,703
2024-09-24	1.090	1.110	1.080	1.090	1.081	26,679,301
2024-09-23	1.110	1.130	1.070	1.090	1.081	34,035,602
2024-09-20	1.040	1.120	1.040	1.100	1.091	107,260,305
2024-09-19	1.060	1.070	1.020	1.040	1.032	44,740,398
2024-09-18	1.140	1.140	1.030	1.070	1.062	130,308,703
2024-09-17	1.100	1.210	1.040	1.140	1.131	232,932,188
2024-09-13	0.915	0.920	0.905	0.915	0.908	6,686,600
2024-09-12	0.900	0.915	0.900	0.915	0.908	6,739,700
2024-09-11	0.920	0.920	0.895	0.895	0.888	17,286,400
2024-09-10	0.925	0.935	0.915	0.915	0.908	10,035,000
2024-09-09	0.935	0.935	0.920	0.920	0.913	9,593,300
2024-09-06	0.970	0.970	0.930	0.940	0.933	13,270,200
2024-09-05	0.955	0.970	0.945	0.970	0.962	13,262,900
2024-09-04	0.950	0.965	0.940	0.950	0.943	13,186,600
2024-09-03	0.940	0.975	0.940	0.970	0.962	21,289,000
2024-09-02	0.920	0.945	0.920	0.940	0.933	8,314,900
2024-08-30	0.915	0.930	0.910	0.920	0.913	23,311,000
2024-08-29	0.925	0.930	0.910	0.915	0.908	21,831,301
2024-08-28	0.960	0.965	0.920	0.925	0.918	40,883,199
2024-08-27	0.960	0.975	0.940	0.960	0.952	21,769,801
2024-08-26	0.985	0.990	0.950	0.960	0.952	18,244,400
2024-08-23	1.010	1.020	0.950	0.980	0.972	36,882,801
2024-08-22	1.000	1.040	1.000	1.010	1.002	34,833,102
2024-08-21	0.995	1.020	0.980	0.995	0.987	37,239,699
2024-08-20	1.000	1.020	0.985	1.000	0.992	47,337,301
2024-08-19	0.970	1.030	0.960	0.990	0.982	132,559,109
2024-08-16	0.925	0.965	0.925	0.950	0.943	52,203,000
2024-08-15	0.920	0.940	0.910	0.920	0.913	28,595,801
2024-08-14	0.925	0.935	0.905	0.920	0.913	36,991,398
2024-08-13	0.940	0.940	0.905	0.905	0.898	53,576,699
2024-08-12	0.965	0.980	0.935	0.935	0.928	34,175,301
2024-08-09	0.950	0.980	0.950	0.960	0.952	26,788,400
2024-08-08	0.935	0.945	0.920	0.940	0.933	25,511,900
2024-08-07	0.930	0.950	0.900	0.935	0.928	56,757,699

← NewerPage 9 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.