Skip to main content
Topmix Berhad (KLSE:TOPMIX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.470
+0.005 (1.08%)
At close: Apr 28, 2026

Topmix Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.460.470.460.470.471.08%23,000
Apr 27, 20260.460.470.460.470.471.09%50,000
Apr 24, 20260.460.460.460.460.46-70,100
Apr 22, 20260.460.460.460.460.46-15,200
Apr 21, 20260.480.480.460.460.46-3.16%70,400
Apr 20, 20260.480.480.480.480.48-16,000
Apr 17, 20260.480.480.470.480.48-1.04%51,000
Apr 15, 20260.470.480.470.480.482.13%7,000
Apr 14, 20260.470.470.470.470.47-83,700
Apr 13, 20260.470.470.470.470.47-13,000
Apr 10, 20260.460.470.460.470.47-43,400
Apr 9, 20260.460.470.460.470.47-431,000
Apr 8, 20260.460.470.460.470.472.17%73,500
Apr 7, 20260.470.470.460.460.46-2.13%260,700
Apr 6, 20260.470.470.470.470.47-445,700
Apr 3, 20260.470.470.460.470.47-20,700
Apr 2, 20260.470.470.460.470.47-213,200
Apr 1, 20260.470.470.470.470.47-40,700
Mar 31, 20260.480.480.470.470.47-3.09%92,500
Mar 30, 20260.490.490.470.490.49-1.02%813,600
Mar 27, 20260.480.490.480.490.49-39,700
Mar 26, 20260.490.490.490.490.49-103,000
Mar 25, 20260.490.490.490.490.49-1,240,000
Mar 24, 20260.490.490.490.490.49-152,100
Mar 19, 20260.480.490.470.490.49-355,500
Mar 18, 20260.500.500.480.490.49-1.01%1,293,700
Mar 17, 20260.490.500.490.500.50-1.00%166,700
Mar 16, 20260.500.500.480.500.50-174,200
Mar 13, 20260.500.510.480.500.501.01%1,385,300
Mar 12, 20260.490.500.480.500.50-200,800
Mar 11, 20260.490.500.480.500.50-334,800
Mar 10, 20260.470.500.470.500.505.32%1,004,600
Mar 9, 20260.500.500.460.470.47-5.05%542,300
Mar 6, 20260.480.500.480.500.502.06%320,000
Mar 5, 20260.500.520.480.490.49-1.02%2,807,000
Mar 4, 20260.480.500.480.490.492.08%1,171,900
Mar 3, 20260.490.500.480.480.48-1.03%307,400
Mar 2, 20260.480.490.480.490.49-2.02%757,000
Feb 27, 20260.500.500.490.500.49-655,500
Feb 26, 20260.500.500.490.500.49-1.00%323,200
Feb 25, 20260.500.500.500.500.49-724,900
Feb 24, 20260.500.500.490.500.49-515,800
Feb 23, 20260.500.500.500.500.49-382,700
Feb 20, 20260.500.500.490.500.492.04%1,213,800
Feb 19, 20260.490.500.490.490.48-1,354,900
Feb 16, 20260.500.500.490.490.482.08%210,000
Feb 13, 20260.490.500.470.480.47-2.04%3,429,800
Feb 12, 20260.490.500.490.490.48-524,600
Feb 11, 20260.490.490.490.490.48-744,800
Feb 10, 20260.490.500.490.490.48-2,371,800
Feb 9, 20260.480.490.480.490.482.08%1,715,800
Feb 6, 20260.480.480.470.480.471.05%864,300
Feb 5, 20260.470.480.460.480.47-725,400
Feb 4, 20260.470.480.470.480.471.06%544,000
Feb 3, 20260.470.480.470.470.461.08%1,392,400
Jan 30, 20260.450.470.450.470.463.33%1,375,000
Jan 29, 20260.470.470.440.450.44-3.23%1,006,500
Jan 28, 20260.460.470.460.470.462.20%1,241,000
Jan 27, 20260.450.460.450.460.453.41%689,300
Jan 26, 20260.450.450.440.440.43-1.12%200,300
Jan 23, 20260.450.450.440.450.44-71,600
Jan 22, 20260.450.450.440.450.44-184,600
Jan 21, 20260.450.450.440.450.44-1.11%83,200
Jan 20, 20260.450.450.450.450.441.12%313,000
Jan 19, 20260.450.450.450.450.44-32,600
Jan 16, 20260.450.450.440.450.44-153,200
Jan 15, 20260.450.450.450.450.44-224,200
Jan 14, 20260.450.450.450.450.44-1.11%212,200
Jan 13, 20260.450.450.450.450.44-110,900
Jan 12, 20260.450.450.450.450.441.12%79,000
Jan 9, 20260.450.450.450.450.44-139,200
Jan 8, 20260.450.450.450.450.44-103,700
Jan 7, 20260.450.450.450.450.44-2.20%80,000
Jan 6, 20260.460.460.450.460.45-64,000
Jan 5, 20260.450.460.450.460.45-31,000
Jan 2, 20260.450.460.440.460.451.11%15,300
Dec 31, 20250.460.460.450.450.44-1.10%93,100
Dec 30, 20250.450.460.440.460.452.25%200,300
Dec 29, 20250.450.450.440.450.44-1.11%175,100
Dec 26, 20250.460.460.450.450.44-2.17%136,300
Dec 24, 20250.450.460.450.460.451.10%32,800
Dec 23, 20250.460.460.460.460.45-6,700
Dec 22, 20250.460.460.450.460.45-170,700
Dec 19, 20250.460.460.460.460.45-1.09%214,500
Dec 18, 20250.460.460.460.460.45-1.08%216,000
Dec 17, 20250.470.470.470.470.461.09%476,000
Dec 16, 20250.460.460.460.460.45-116,600
Dec 15, 20250.470.470.460.460.45-1.08%164,300
Dec 12, 20250.470.470.460.470.46-1.06%323,500
Dec 11, 20250.470.470.470.470.46-440,000
Dec 10, 20250.470.470.470.470.46-161,800
Dec 9, 20250.480.480.470.470.46-2.08%143,200
Dec 8, 20250.480.480.480.480.471.05%295,500
Dec 5, 20250.470.480.470.480.471.06%227,500
Dec 4, 20250.470.470.470.470.46-514,000
Dec 3, 20250.480.480.470.470.46-1.05%224,600
Dec 2, 20250.470.480.470.480.47-598,300
Dec 1, 20250.480.480.470.480.47-99,000
Nov 28, 20250.470.480.470.480.471.06%123,000
Nov 27, 20250.480.480.470.470.46-1.05%594,400