Top Glove Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.900	0.930	0.890	0.900	0.900	67,642,100
2026-10-15	0.910	0.925	0.880	0.900	0.900	86,314,800
2026-10-14	0.855	0.910	0.835	0.910	0.910	96,114,500
2026-10-13	0.815	0.865	0.815	0.855	0.855	84,055,600
2026-10-12	0.845	0.865	0.805	0.815	0.815	50,665,500
2026-10-09	0.875	0.875	0.840	0.845	0.845	62,626,500
2026-10-08	0.855	0.900	0.850	0.875	0.875	112,639,000
2026-10-07	0.880	0.950	0.825	0.855	0.855	350,122,312
2026-10-06	0.785	0.880	0.780	0.875	0.875	165,133,800
2026-10-05	0.770	0.810	0.770	0.785	0.785	35,322,300
2026-10-02	0.740	0.800	0.740	0.760	0.760	38,384,400
2026-10-01	0.740	0.745	0.730	0.735	0.735	7,223,900
2026-09-30	0.735	0.755	0.725	0.740	0.740	27,612,699
2026-09-29	0.730	0.745	0.720	0.735	0.735	13,087,300
2026-09-28	0.755	0.755	0.715	0.730	0.730	40,072,801
2026-09-25	0.780	0.800	0.750	0.755	0.755	39,996,199
2026-09-24	0.775	0.800	0.775	0.780	0.780	22,909,100
2026-09-23	0.760	0.790	0.755	0.770	0.770	22,664,500
2026-09-22	0.780	0.785	0.760	0.765	0.765	20,052,199
2026-09-21	0.770	0.785	0.760	0.780	0.780	11,908,100
2026-09-18	0.785	0.790	0.765	0.775	0.775	72,002,602

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.