Skip to main content
Top Glove Corporation Bhd. (KLSE:TOPGLOV)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.720
0.00 (0.00%)
At close: Apr 28, 2026

KLSE:TOPGLOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.730.730.700.720.72-26,124,100
Apr 27, 20260.730.730.720.720.72-1.37%12,973,900
Apr 24, 20260.760.770.730.730.73-2.67%20,511,300
Apr 23, 20260.720.760.720.750.754.90%33,896,400
Apr 22, 20260.720.750.720.720.72-32,034,500
Apr 21, 20260.720.730.710.720.72-1.38%14,361,500
Apr 20, 20260.740.750.720.730.73-0.68%22,592,300
Apr 17, 20260.750.760.730.730.73-2.67%22,459,100
Apr 16, 20260.760.770.730.750.75-1.32%35,944,500
Apr 15, 20260.770.770.750.760.76-1.30%20,669,200
Apr 14, 20260.780.780.750.770.77-0.65%30,033,100
Apr 13, 20260.820.820.750.780.78-3.73%67,692,800
Apr 10, 20260.790.820.770.810.811.90%72,990,400
Apr 9, 20260.740.800.740.790.797.48%73,613,200
Apr 8, 20260.750.750.700.740.74-5.16%57,518,000
Apr 7, 20260.790.820.750.780.78-1.27%77,994,300
Apr 6, 20260.810.840.760.790.79-3.09%89,391,700
Apr 3, 20260.760.810.750.810.816.58%118,907,200
Apr 2, 20260.660.770.660.760.7615.15%143,259,400
Apr 1, 20260.690.690.640.660.66-4.35%83,799,700
Mar 31, 20260.630.700.620.690.699.52%128,120,300
Mar 30, 20260.570.640.560.630.6310.53%93,804,700
Mar 27, 20260.550.570.540.570.574.59%30,650,800
Mar 26, 20260.560.560.530.550.55-1.80%38,378,900
Mar 25, 20260.550.560.550.560.560.91%10,456,800
Mar 24, 20260.560.570.550.550.55-0.90%20,756,000
Mar 19, 20260.570.580.540.560.56-3.48%36,121,100
Mar 18, 20260.580.600.570.580.58-0.86%17,265,800
Mar 17, 20260.590.590.580.580.58-1.69%9,869,400
Mar 16, 20260.600.610.580.590.59-2.48%15,866,300
Mar 13, 20260.560.610.560.610.617.08%26,252,300
Mar 12, 20260.570.570.550.570.57-7,955,600
Mar 11, 20260.550.570.550.570.573.67%5,641,300
Mar 10, 20260.560.560.540.550.55-0.91%6,311,000
Mar 9, 20260.550.550.530.550.55-1.79%21,176,400
Mar 6, 20260.550.560.540.560.561.82%12,391,500
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