Skip to main content
Top Glove Corporation Bhd. (KLSE:TOPGLOV)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.550
0.00 (0.00%)
At close: Mar 5, 2026

KLSE:TOPGLOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.550.560.540.550.55-7,441,200
Mar 4, 20260.550.560.540.550.55-22,703,500
Mar 3, 20260.560.570.550.550.55-1.79%14,987,300
Mar 2, 20260.580.580.560.560.56-3.45%18,828,700
Feb 27, 20260.590.590.580.580.58-1.69%10,075,900
Feb 26, 20260.590.600.590.590.59-0.84%8,595,700
Feb 25, 20260.600.600.590.600.60-0.83%1,896,500
Feb 24, 20260.600.600.590.600.60-4,461,000
Feb 23, 20260.600.610.590.600.600.84%8,582,500
Feb 20, 20260.590.600.590.600.60-4,665,200
Feb 19, 20260.590.600.590.600.600.85%6,482,300
Feb 16, 20260.590.590.580.590.59-5,804,200
Feb 13, 20260.590.600.580.590.590.85%9,400,800
Feb 12, 20260.600.600.590.590.59-1.68%10,543,600
Feb 11, 20260.600.610.590.600.60-0.83%16,122,000
Feb 10, 20260.590.620.590.600.602.56%27,523,000
Feb 9, 20260.590.590.580.590.59-7,579,200
Feb 6, 20260.580.590.570.590.590.86%13,792,500
Feb 5, 20260.600.600.580.580.58-3.33%21,623,300
Feb 4, 20260.600.600.590.600.600.84%11,790,800
Feb 3, 20260.610.610.600.600.60-2.46%8,001,200
Jan 30, 20260.610.610.600.610.610.83%19,273,800
Jan 29, 20260.630.630.600.610.61-2.42%23,436,600
Jan 28, 20260.610.650.610.620.623.33%42,767,700
Jan 27, 20260.610.620.600.600.60-19,457,600
Jan 26, 20260.610.610.580.600.60-27,979,100
Jan 23, 20260.610.620.600.600.60-0.83%13,833,100
Jan 22, 20260.610.610.600.610.61-10,139,900
Jan 21, 20260.610.610.600.610.610.83%10,804,600
Jan 20, 20260.610.610.600.600.60-0.83%14,344,000
Jan 19, 20260.620.620.610.610.61-3.20%22,319,000
Jan 16, 20260.630.630.620.630.63-14,061,900
Jan 15, 20260.640.640.630.630.63-1.57%10,090,700
Jan 14, 20260.640.650.630.640.64-14,423,000
Jan 13, 20260.640.650.630.640.64-0.78%11,304,900
Jan 12, 20260.660.660.630.640.64-3.03%24,683,300
Jan 9, 20260.650.670.640.660.662.33%25,505,900
Jan 8, 20260.640.650.640.650.650.78%8,573,700
Jan 7, 20260.640.650.640.640.640.79%9,837,700
Jan 6, 20260.650.660.640.640.64-3.05%14,630,700
Jan 5, 20260.640.660.640.660.662.34%16,495,300
Jan 2, 20260.650.650.630.640.64-0.78%10,002,000
Dec 31, 20250.650.650.630.650.65-0.77%20,884,300
Dec 30, 20250.650.650.630.650.651.56%10,594,500
Dec 29, 20250.640.650.630.640.64-10,147,700
Dec 26, 20250.640.650.630.640.64-0.78%11,502,700
Dec 24, 20250.650.660.640.650.650.78%16,114,000
Dec 23, 20250.650.650.640.640.64-1.54%6,873,200
Dec 22, 20250.660.670.640.650.65-2.26%22,151,400
Dec 19, 20250.670.680.660.670.67-0.75%25,500,600
Dec 18, 20250.650.690.650.670.673.08%66,169,000
Dec 17, 20250.640.660.620.650.652.36%48,725,600
Dec 16, 20250.630.640.620.640.641.60%18,098,900
Dec 15, 20250.630.640.620.630.63-22,749,400
Dec 12, 20250.610.630.600.630.634.17%14,083,200
Dec 11, 20250.610.620.600.600.60-1.64%28,386,100
Dec 10, 20250.630.640.610.610.61-3.17%30,802,800
Dec 9, 20250.610.640.610.630.634.13%15,966,700
Dec 8, 20250.600.620.600.610.610.83%16,592,400
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