Skip to main content
Top Glove Corporation Bhd. (KLSE:TOPGLOV)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.600
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:TOPGLOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.600.610.590.600.60-10,921,200
Dec 4, 20250.600.610.590.600.600.84%11,438,400
Dec 3, 20250.580.610.580.600.603.48%17,683,300
Dec 2, 20250.580.590.580.580.58-0.86%5,566,600
Dec 1, 20250.600.600.570.580.58-2.52%19,844,100
Nov 28, 20250.590.600.580.600.600.85%12,661,400
Nov 27, 20250.590.600.590.590.59-8,600,500
Nov 26, 20250.590.610.590.590.59-5,885,900
Nov 25, 20250.590.600.580.590.590.85%10,095,500
Nov 24, 20250.610.610.580.590.59-3.31%25,657,400
Nov 21, 20250.610.610.600.610.60-0.82%6,525,400
Nov 20, 20250.600.620.600.610.611.67%5,540,000
Nov 19, 20250.600.610.600.600.600.84%13,281,800
Nov 18, 20250.610.620.600.600.59-2.46%17,656,400
Nov 17, 20250.630.630.610.610.61-1.61%11,958,200
Nov 14, 20250.620.630.620.620.62-0.80%6,932,000
Nov 13, 20250.620.630.620.630.620.81%9,239,800
Nov 12, 20250.630.630.610.620.62-0.80%13,412,900
Nov 11, 20250.630.640.620.630.620.81%12,331,600
Nov 10, 20250.630.630.620.620.62-14,051,900
Nov 7, 20250.620.630.610.620.62-11,171,200
Nov 6, 20250.620.630.620.620.62-6,328,100
Nov 5, 20250.630.630.610.620.62-0.80%19,405,200
Nov 4, 20250.630.630.610.630.62-18,263,100
Nov 3, 20250.630.640.620.630.62-0.79%16,585,900
Oct 31, 20250.640.640.630.630.63-0.79%11,737,300
Oct 30, 20250.640.650.620.640.63-1.55%42,577,500
Oct 29, 20250.670.670.640.650.64-3.73%35,986,900
Oct 28, 20250.690.690.660.670.66-2.19%22,893,100
Oct 27, 20250.700.710.680.690.681.48%43,420,800
Oct 24, 20250.680.690.670.680.67-0.74%13,605,400
Oct 23, 20250.670.690.670.680.671.49%11,863,800
Oct 22, 20250.690.700.670.670.66-2.19%27,705,500
Oct 21, 20250.680.700.680.690.681.48%19,758,500
Oct 17, 20250.700.700.660.680.67-2.88%42,354,600
Oct 16, 20250.690.700.680.700.691.46%33,102,600
Oct 15, 20250.690.720.690.690.68-54,803,800
Oct 14, 20250.710.720.680.690.68-2.84%47,458,500
Oct 13, 20250.680.710.670.710.704.44%92,731,600
Oct 10, 20250.680.700.670.680.670.75%113,298,900
Oct 9, 20250.580.680.580.670.6615.52%112,234,500
Oct 8, 20250.580.590.570.580.581.75%12,743,300
Oct 7, 20250.580.580.570.570.57-0.87%14,726,100
Oct 6, 20250.590.590.580.580.57-1.71%12,959,300
Oct 3, 20250.590.590.580.590.58-7,763,400
Oct 2, 20250.590.600.580.590.58-39,014,600
Oct 1, 20250.580.590.580.590.580.86%17,003,100
Sep 30, 20250.590.590.580.580.58-27,341,000
Sep 29, 20250.590.590.580.580.58-0.85%15,749,400
Sep 26, 20250.600.600.590.590.58-1.68%12,747,700
Sep 25, 20250.600.610.590.600.590.85%23,299,500
Sep 24, 20250.600.600.590.590.59-0.84%5,840,100
Sep 23, 20250.590.600.590.600.591.71%24,941,600
Sep 22, 20250.590.600.580.590.58-13,486,300
Sep 19, 20250.600.600.580.590.58-28,563,600
Sep 18, 20250.600.610.590.590.58-2.50%17,827,600
Sep 17, 20250.600.620.600.600.60-28,516,400
Sep 12, 20250.600.610.600.600.60-8,096,100
Sep 11, 20250.600.610.600.600.60-6,146,300
Sep 10, 20250.600.610.600.600.60-6,702,000
Sep 9, 20250.610.620.600.600.60-2.44%11,363,200
Sep 8, 20250.610.620.610.620.610.82%4,365,200
Sep 4, 20250.640.640.610.610.61-3.94%13,405,400
Sep 3, 20250.600.650.600.640.635.83%36,831,400
Sep 2, 20250.590.600.590.600.602.56%13,441,000
Aug 29, 20250.600.600.580.590.58-1.68%27,810,300
Aug 28, 20250.600.600.600.600.59-0.83%2,447,700
Aug 27, 20250.600.610.590.600.600.84%20,793,100
Aug 26, 20250.600.600.590.600.59-15,579,500
Aug 25, 20250.600.610.590.600.59-0.83%15,128,600
Aug 22, 20250.620.620.600.600.60-2.44%12,598,200
Aug 21, 20250.600.630.590.620.612.50%36,813,900
Aug 20, 20250.600.610.600.600.60-4,578,000
Aug 19, 20250.610.610.600.600.60-15,930,300
Aug 18, 20250.610.620.600.600.60-0.83%18,786,700
Aug 15, 20250.620.620.600.610.60-2.42%21,068,500
Aug 14, 20250.620.630.610.620.62-16,863,000
Aug 13, 20250.620.630.620.620.621.64%16,178,400
Aug 12, 20250.610.630.610.610.61-21,540,400
Aug 11, 20250.600.620.590.610.612.52%36,947,700
Aug 8, 20250.620.620.590.600.59-3.25%54,523,000
Aug 7, 20250.620.630.610.620.61-29,094,400
Aug 6, 20250.640.640.610.620.61-3.15%46,110,000
Aug 5, 20250.660.660.630.640.63-3.05%55,827,900
Aug 4, 20250.670.670.650.660.65-2.96%35,100,800
Aug 1, 20250.700.710.680.680.67-1.46%32,720,900
Jul 31, 20250.670.700.660.690.682.24%46,242,600
Jul 30, 20250.670.680.670.670.66-0.74%9,694,300
Jul 29, 20250.690.690.660.680.67-1.46%47,580,600
Jul 28, 20250.690.700.680.690.68-0.72%11,547,100
Jul 25, 20250.700.700.680.690.68-0.72%9,164,600
Jul 24, 20250.700.700.690.700.690.72%5,792,700
Jul 23, 20250.680.700.680.690.682.22%23,890,900
Jul 22, 20250.680.680.670.680.670.75%13,706,100
Jul 21, 20250.690.690.670.670.66-2.19%16,166,100
Jul 18, 20250.680.700.680.690.681.48%30,376,100
Jul 17, 20250.680.680.670.680.670.75%13,784,700
Jul 16, 20250.690.690.670.670.66-3.60%28,852,200
Jul 15, 20250.700.700.690.700.69-0.71%7,721,200
Jul 14, 20250.690.710.690.700.692.19%10,003,800