Skip to main content
Top Glove Corporation Bhd. (SGX:BVA)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.188
+0.001 (0.53%)
At close: Dec 5, 2025

SGX:BVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.190.190.190.190.190.53%1,949,700
Dec 4, 20250.190.190.190.190.190.54%3,297,600
Dec 3, 20250.180.190.180.190.191.64%7,518,800
Dec 2, 20250.180.180.180.180.18-1,342,000
Dec 1, 20250.190.190.180.180.18-1.08%3,786,900
Nov 28, 20250.190.190.180.190.19-3,139,900
Nov 27, 20250.190.190.190.190.19-1.60%2,572,300
Nov 26, 20250.190.190.190.190.191.08%1,722,200
Nov 25, 20250.190.190.190.190.190.54%2,218,100
Nov 24, 20250.190.190.180.190.19-2.63%5,202,600
Nov 21, 20250.190.190.190.190.19-1.55%3,332,400
Nov 20, 20250.190.190.190.190.190.52%2,381,800
Nov 19, 20250.190.190.190.190.190.52%3,050,800
Nov 18, 20250.200.200.190.190.19-1.55%5,283,300
Nov 17, 20250.200.200.190.190.19-1.02%2,243,200
Nov 14, 20250.200.200.200.200.19-1.51%2,782,900
Nov 13, 20250.200.200.200.200.201.02%5,738,800
Nov 12, 20250.200.200.200.200.20-2,458,500
Nov 11, 20250.200.210.200.200.200.51%14,384,200
Nov 10, 20250.190.200.190.200.191.55%3,406,700
Nov 7, 20250.190.190.190.190.19-0.52%2,310,000
Nov 6, 20250.190.190.190.190.191.04%2,166,000
Nov 5, 20250.200.200.190.190.19-1.54%3,487,000
Nov 4, 20250.200.200.190.200.19-7,311,300
Nov 3, 20250.200.200.200.200.19-1.02%3,657,100
Oct 31, 20250.200.200.200.200.20-0.51%2,184,100
Oct 30, 20250.200.210.200.200.20-1.00%14,823,400
Oct 29, 20250.210.210.200.200.20-2.44%3,605,300
Oct 28, 20250.210.210.200.210.20-2.38%7,626,400
Oct 27, 20250.210.220.210.210.212.44%7,841,700
Oct 24, 20250.210.210.210.210.20-2.38%1,382,000
Oct 23, 20250.210.210.210.210.212.44%508,300
Oct 22, 20250.210.220.200.210.20-2.38%7,524,700
Oct 21, 20250.200.210.200.210.215.00%6,537,900
Oct 17, 20250.210.210.200.200.20-2.44%6,970,200
Oct 16, 20250.210.210.210.210.20-2.38%2,157,900
Oct 15, 20250.210.220.210.210.212.44%11,549,400
Oct 14, 20250.220.220.210.210.20-4.65%18,167,800
Oct 13, 20250.200.220.200.220.214.88%19,079,800
Oct 10, 20250.210.220.210.210.20-32,965,000
Oct 9, 20250.180.210.180.210.2013.26%52,405,300
Oct 8, 20250.180.180.180.180.181.69%5,773,400
Oct 7, 20250.180.180.180.180.18-0.56%9,866,700
Oct 6, 20250.180.180.180.180.18-0.56%8,091,300
Oct 3, 20250.180.180.180.180.18-0.55%3,124,900
Oct 2, 20250.180.180.180.180.18-6,432,900
Oct 1, 20250.180.180.180.180.18-2,651,300
Sep 30, 20250.180.180.180.180.180.56%5,185,100
Sep 29, 20250.180.180.180.180.18-0.55%5,018,400
Sep 26, 20250.180.180.180.180.18-712,200
Sep 25, 20250.180.190.180.180.18-5,113,600
Sep 24, 20250.180.180.180.180.18-1.09%1,831,600
Sep 23, 20250.180.180.180.180.181.67%3,464,800
Sep 22, 20250.180.180.180.180.18-1.10%2,692,500
Sep 19, 20250.180.180.180.180.18-0.55%10,467,600
Sep 18, 20250.180.190.180.180.18-3,380,200
Sep 17, 20250.180.190.180.180.18-4,446,500
Sep 16, 20250.190.190.180.180.18-1,973,900
Sep 15, 20250.180.180.180.180.18-2,633,700
Sep 12, 20250.180.190.180.180.18-0.54%2,343,900
Sep 11, 20250.190.190.180.180.18-1.08%4,585,600
Sep 10, 20250.180.190.180.190.181.09%3,524,900
Sep 9, 20250.190.190.180.180.18-2.65%6,170,900
Sep 8, 20250.190.190.190.190.19-1,357,200
Sep 5, 20250.190.190.190.190.191.07%2,592,900
Sep 4, 20250.200.200.190.190.19-4.10%10,259,900
Sep 3, 20250.180.200.180.200.197.14%28,701,700
Sep 2, 20250.180.180.180.180.18-5,592,000
Sep 1, 20250.180.180.180.180.180.55%2,272,200
Aug 29, 20250.180.180.180.180.18-0.55%8,624,500
Aug 28, 20250.180.180.180.180.18-0.55%2,197,200
Aug 27, 20250.180.190.180.180.18-3,179,800
Aug 26, 20250.180.180.180.180.18-1.08%5,460,600
Aug 25, 20250.180.190.180.190.18-3,132,000
Aug 22, 20250.190.190.180.190.18-1.60%3,687,100
Aug 21, 20250.180.190.180.190.192.17%12,181,900
Aug 20, 20250.180.180.180.180.18-1,560,100
Aug 19, 20250.180.190.180.180.18-0.54%5,794,600
Aug 18, 20250.190.190.180.190.18-0.54%5,418,300
Aug 15, 20250.190.190.190.190.18-1.06%6,545,200
Aug 14, 20250.190.190.190.190.19-1.05%3,634,100
Aug 13, 20250.190.190.190.190.191.06%3,493,500
Aug 12, 20250.190.190.190.190.191.08%7,007,400
Aug 11, 20250.190.190.190.190.18-3.13%7,530,300
Aug 8, 20250.190.190.190.190.19-1.03%6,677,100
Aug 7, 20250.200.200.190.190.19-2.51%11,312,100
Aug 6, 20250.200.210.200.200.20-0.50%4,059,900
Aug 5, 20250.210.210.200.200.20-2.44%9,663,000
Aug 4, 20250.210.210.200.210.20-2,588,500
Aug 1, 20250.210.210.210.210.20-2.38%1,707,200
Jul 31, 20250.210.220.200.210.212.44%6,909,500
Jul 30, 20250.210.210.210.210.20-2.38%2,879,700
Jul 29, 20250.210.210.210.210.21-6,676,400
Jul 28, 20250.220.220.210.210.21-2.33%2,361,200
Jul 25, 20250.210.220.210.220.21-3,983,700
Jul 24, 20250.210.220.210.220.212.38%2,584,300
Jul 23, 20250.210.220.210.210.21-2,471,300
Jul 22, 20250.210.220.210.210.21-2.33%3,431,600
Jul 21, 20250.220.220.210.220.21-4,447,900
Jul 18, 20250.210.220.210.220.212.38%8,734,200