Skip to main content
One Glove Group Berhad (KLSE:ONEGLOVE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.135
0.00 (0.00%)
At close: Apr 27, 2026

One Glove Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.140.140.140.140.14-800
Apr 24, 20260.140.140.140.140.14-1,200
Apr 23, 20260.140.140.140.140.14-20,000
Apr 21, 20260.140.140.140.140.14-15,000
Apr 20, 20260.130.140.130.140.143.85%50,100
Apr 17, 20260.130.130.130.130.13-3.70%30,000
Apr 16, 20260.130.140.130.140.143.85%30,100
Apr 10, 20260.130.130.130.130.134.00%5,700
Apr 9, 20260.130.130.130.130.13-40,000
Apr 8, 20260.130.130.130.130.13-88,000
Apr 7, 20260.130.130.130.130.13-106,000
Apr 6, 20260.130.130.130.130.13-3.85%4,000
Apr 3, 20260.130.140.130.130.134.00%81,900
Apr 2, 20260.130.130.130.130.13-7.41%60,600
Mar 25, 20260.140.140.140.140.14-1,100
Mar 24, 20260.140.140.140.140.14-1,000
Mar 19, 20260.130.140.130.140.148.00%97,000
Mar 18, 20260.130.130.130.130.13-4,600
Mar 17, 20260.120.130.120.130.1313.64%310,000
Mar 16, 20260.120.120.110.110.11-4.35%362,000
Mar 13, 20260.120.120.120.120.124.55%11,000
Mar 10, 20260.110.120.110.110.11-255,700
Mar 9, 20260.110.110.110.110.11-36,000
Mar 6, 20260.110.110.110.110.11-58,000
Mar 5, 20260.110.110.110.110.11-12.00%301,000
Mar 4, 20260.110.130.110.130.13-20,000
Feb 27, 20260.130.130.130.130.13-3.85%2,000
Feb 25, 20260.130.130.130.130.13-28,000
Feb 23, 20260.130.130.130.130.13-102,700
Feb 20, 20260.130.130.130.130.13-3.70%30,000
Feb 16, 20260.140.140.140.140.143.85%40,200
Feb 13, 20260.130.130.130.130.13-3.70%29,500
Feb 10, 20260.140.140.140.140.14-122,300
Feb 9, 20260.130.140.130.140.14-5,100
Feb 5, 20260.140.140.140.140.14-6.90%211,100
Feb 3, 20260.150.150.150.150.157.41%5,000
Jan 30, 20260.150.150.140.140.14-6.90%6,000
Jan 29, 20260.150.150.150.150.15-99,200
Jan 28, 20260.150.150.150.150.153.57%72,700
Jan 27, 20260.140.160.140.140.14-12.50%70,100
Jan 26, 20260.150.160.150.160.16-50,900
Jan 20, 20260.160.160.160.160.16-30,100
Jan 19, 20260.160.160.160.160.16-3.03%18,000
Jan 16, 20260.160.170.160.170.176.45%169,500
Jan 15, 20260.160.160.160.160.16-7,400
Jan 14, 20260.160.160.160.160.16-146,600
Jan 13, 20260.150.160.150.160.16-3.13%70,500
Jan 9, 20260.150.160.150.160.163.23%6,000
Jan 8, 20260.160.160.160.160.16-89,400
Jan 7, 20260.160.160.150.160.16-6.06%300,300
Dec 31, 20250.170.170.160.170.176.45%8,000
Dec 30, 20250.170.170.160.160.16-8.82%116,000
Dec 29, 20250.170.170.170.170.17-2.86%195,200
Dec 23, 20250.170.180.170.180.186.06%105,100
Dec 22, 20250.170.170.170.170.17-19,900
Dec 17, 20250.170.170.170.170.176.45%100,000
Dec 16, 20250.170.170.160.160.16-108,000
Dec 12, 20250.160.160.160.160.16-6,000
Dec 10, 20250.160.160.160.160.16-10,000
Dec 9, 20250.170.170.160.160.16-8.82%64,900
Dec 8, 20250.170.170.170.170.1713.33%90,000
Dec 4, 20250.150.150.150.150.15-6.25%10,000
Dec 2, 20250.170.170.160.160.16-23,000
Dec 1, 20250.170.170.160.160.16-3.03%5,000
Nov 26, 20250.170.170.170.170.17-50,000
Nov 25, 20250.170.170.170.170.17-2.94%3,000
Nov 24, 20250.170.170.170.170.17-111,000
Nov 21, 20250.170.170.170.170.17-50,000
Nov 20, 20250.170.170.170.170.17-20,500
Nov 19, 20250.170.170.170.170.17-190,200
Nov 18, 20250.170.170.170.170.17-55,000
Nov 13, 20250.170.170.170.170.17-5,000
Nov 12, 20250.170.170.170.170.17-29,100
Nov 11, 20250.170.170.170.170.17-6,000
Nov 7, 20250.170.180.170.170.17-2.86%471,500
Nov 6, 20250.180.180.180.180.18-2.78%330,000
Nov 5, 20250.180.180.170.180.18-673,900
Nov 4, 20250.180.180.180.180.18-249,800
Oct 31, 20250.180.180.180.180.18-100,000
Oct 30, 20250.180.180.180.180.18-84,000
Oct 29, 20250.180.180.180.180.18-190,000
Oct 28, 20250.180.180.180.180.18-2.70%87,000