Topmix Berhad (KLSE:TOPMIX)
Malaysia
· Delayed Price · Currency is MYR 0.495
+0.010 (2.06%)
At close: Mar 6, 2026
Topmix Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.06% | 320,000 |
| Mar 5, 2026 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | -1.02% | 2,807,000 |
| Mar 4, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 1,171,900 |
| Mar 3, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -1.03% | 307,400 |
| Mar 2, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -2.02% | 757,000 |
| Feb 27, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.49 | - | 655,500 |
| Feb 26, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.49 | -1.00% | 323,200 |
| Feb 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 724,900 |
| Feb 24, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.49 | - | 515,800 |
| Feb 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 382,700 |
| Feb 20, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.49 | 2.04% | 1,213,800 |
| Feb 19, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.48 | - | 1,354,900 |
| Feb 16, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.48 | 2.08% | 210,000 |
| Feb 13, 2026 | 0.49 | 0.50 | 0.47 | 0.48 | 0.47 | -2.04% | 3,429,800 |
| Feb 12, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.48 | - | 524,600 |
| Feb 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | 744,800 |
| Feb 10, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.48 | - | 2,371,800 |
| Feb 9, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | 2.08% | 1,715,800 |
| Feb 6, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.47 | 1.05% | 864,300 |
| Feb 5, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.47 | - | 725,400 |
| Feb 4, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 1.06% | 544,000 |
| Feb 3, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.46 | 1.08% | 1,392,400 |
| Jan 30, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.46 | 3.33% | 1,375,000 |
| Jan 29, 2026 | 0.47 | 0.47 | 0.44 | 0.45 | 0.44 | -3.23% | 1,006,500 |
| Jan 28, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.46 | 2.20% | 1,241,000 |
| Jan 27, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | 3.41% | 689,300 |
| Jan 26, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -1.12% | 200,300 |
| Jan 23, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | - | 71,600 |
| Jan 22, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | - | 184,600 |
| Jan 21, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | -1.11% | 83,200 |
| Jan 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 1.12% | 313,000 |
| Jan 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 32,600 |
| Jan 16, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | - | 153,200 |
| Jan 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 224,200 |
| Jan 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -1.11% | 212,200 |
| Jan 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 110,900 |
| Jan 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 1.12% | 79,000 |
| Jan 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 139,200 |
| Jan 8, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 103,700 |
| Jan 7, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -2.20% | 80,000 |
| Jan 6, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | - | 64,000 |
| Jan 5, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | - | 31,000 |
| Jan 2, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.45 | 1.11% | 15,300 |
| Dec 31, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -1.10% | 93,100 |
| Dec 30, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.45 | 2.25% | 200,300 |
| Dec 29, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | -1.11% | 175,100 |
| Dec 26, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -2.17% | 136,300 |
| Dec 24, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | 1.10% | 32,800 |
| Dec 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | 6,700 |
| Dec 22, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | - | 170,700 |
| Dec 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -1.09% | 214,500 |
| Dec 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -1.08% | 216,000 |
| Dec 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 1.09% | 476,000 |
| Dec 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | 116,600 |
| Dec 15, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | -1.08% | 164,300 |
| Dec 12, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.46 | -1.06% | 323,500 |
| Dec 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | - | 440,000 |
| Dec 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | - | 161,800 |
| Dec 9, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.46 | -2.08% | 143,200 |
| Dec 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 1.05% | 295,500 |
| Dec 5, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 1.06% | 227,500 |
| Dec 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | - | 514,000 |
| Dec 3, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.46 | -1.05% | 224,600 |
| Dec 2, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | - | 598,300 |
| Dec 1, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.47 | - | 99,000 |
| Nov 28, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 1.06% | 123,000 |
| Nov 27, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.46 | -1.05% | 594,400 |
| Nov 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -2.06% | 436,500 |
| Nov 25, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.48 | -2.02% | 714,500 |
| Nov 24, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.49 | 1.02% | 1,473,100 |
| Nov 21, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.48 | -1.01% | 752,200 |
| Nov 20, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.49 | 3.13% | 1,792,300 |
| Nov 19, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.47 | 2.13% | 675,400 |
| Nov 18, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.46 | -1.05% | 416,700 |
| Nov 17, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 1.06% | 329,600 |
| Nov 14, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.46 | -2.08% | 436,700 |
| Nov 13, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.47 | -1.03% | 835,400 |
| Nov 12, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.48 | 3.19% | 2,662,700 |
| Nov 11, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.46 | -1.05% | 617,200 |
| Nov 10, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.47 | 4.40% | 102,100 |
| Nov 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -1.09% | 132,900 |
| Nov 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | 94,300 |
| Nov 5, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.45 | - | 39,100 |
| Nov 4, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | -1.08% | 1,205,900 |
| Nov 3, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.46 | - | 83,600 |
| Oct 31, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.46 | -2.11% | 159,700 |
| Oct 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | 138,200 |
| Oct 29, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.47 | 3.26% | 211,800 |
| Oct 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 1.10% | 184,600 |
| Oct 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | 100,100 |
| Oct 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | 18,100 |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 1.11% | 23,100 |
| Oct 22, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | - | 120,500 |
| Oct 21, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -1.10% | 198,000 |
| Oct 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | 72,000 |
| Oct 16, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | - | 325,000 |
| Oct 15, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | -1.09% | 432,300 |
| Oct 14, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.45 | - | 55,400 |
| Oct 13, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.45 | -1.08% | 32,500 |
| Oct 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | - | 91,000 |