Skip to main content
Top Glove Corporation Bhd. (SGX:BVA)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.240
+0.005 (2.13%)
Last updated: Apr 29, 2026, 9:32 AM SGT

SGX:BVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.240.220.240.242.17%4,738,200
Apr 27, 20260.230.240.230.230.23-502,400
Apr 24, 20260.240.250.230.230.23-6.12%5,761,000
Apr 23, 20260.230.250.230.250.256.52%15,055,400
Apr 22, 20260.230.240.230.230.232.22%5,000,100
Apr 21, 20260.240.240.230.230.23-4.26%1,619,800
Apr 20, 20260.240.240.230.240.24-8,222,900
Apr 17, 20260.240.240.230.240.24-2.08%4,986,800
Apr 16, 20260.250.250.230.240.24-9,213,100
Apr 15, 20260.250.250.240.240.24-2.04%3,735,800
Apr 14, 20260.250.260.240.250.25-2.00%18,486,900
Apr 13, 20260.260.260.240.250.25-1.96%22,810,500
Apr 10, 20260.250.260.240.260.264.08%24,816,400
Apr 9, 20260.230.260.230.250.256.52%32,626,600
Apr 8, 20260.240.240.220.230.23-6.12%13,274,500
Apr 7, 20260.240.250.240.250.252.08%26,606,800
Apr 6, 20260.250.260.240.240.242.13%34,787,800
Apr 2, 20260.210.240.210.240.2411.90%48,044,300
Apr 1, 20260.220.220.200.210.21-16,257,300
Mar 31, 20260.200.210.190.210.217.14%36,181,400
Mar 30, 20260.180.200.180.200.208.29%49,754,400
Mar 27, 20260.170.180.170.180.184.62%15,937,700
Mar 26, 20260.180.180.170.170.17-1.70%7,035,800
Mar 25, 20260.180.180.180.180.18-0.56%3,222,000
Mar 24, 20260.180.180.180.180.182.31%6,565,300
Mar 23, 20260.180.180.170.170.17-2.81%10,889,600
Mar 20, 20260.180.180.180.180.18-1.66%6,481,700
Mar 19, 20260.190.190.180.180.18-2.69%18,175,600
Mar 18, 20260.190.190.190.190.19-1.59%19,435,900
Mar 17, 20260.190.190.190.190.19-5,165,000
Mar 16, 20260.190.190.190.190.19-2.07%9,698,900
Mar 13, 20260.190.200.180.190.194.32%23,558,600
Mar 12, 20260.180.190.180.190.191.09%7,644,100
Mar 11, 20260.180.180.180.180.183.39%7,561,500
Mar 10, 20260.180.180.180.180.181.14%1,991,400
Mar 9, 20260.180.180.170.180.18-2.78%8,854,800
Mar 6, 20260.180.180.180.180.18-8,240,700
Mar 5, 20260.180.180.180.180.181.12%4,774,700
Mar 4, 20260.180.180.180.180.18-1.66%10,193,300
Mar 3, 20260.180.190.180.180.18-0.55%4,444,400
Mar 2, 20260.190.190.180.180.18-4.21%11,490,300
Feb 27, 20260.190.190.190.190.19-10,371,100
Feb 26, 20260.190.190.190.190.19-1.55%5,845,700
Feb 25, 20260.190.190.190.190.19-1.03%1,233,100
Feb 24, 20260.190.200.190.200.20-1,432,100
Feb 23, 20260.190.200.190.200.201.04%4,635,500
Feb 20, 20260.190.190.190.190.191.05%3,067,200
Feb 19, 20260.190.190.190.190.19-4,478,700
Feb 16, 20260.190.190.190.190.19-736,900
Feb 13, 20260.190.190.190.190.19-0.52%3,166,300
Feb 12, 20260.190.190.190.190.19-0.52%5,852,500
Feb 11, 20260.200.200.190.190.19-1.03%4,005,700
Feb 10, 20260.190.200.190.200.202.63%18,493,000
Feb 9, 20260.190.190.190.190.190.53%1,469,400
Feb 6, 20260.190.190.190.190.19-0.53%4,233,900
Feb 5, 20260.190.190.190.190.19-0.52%5,217,400
Feb 4, 20260.190.190.190.190.19-0.52%2,554,900
Feb 3, 20260.190.190.190.190.190.52%2,097,600
Feb 2, 20260.200.200.190.190.19-2.05%6,832,600
Jan 30, 20260.200.200.190.200.20-0.51%7,990,400
Jan 29, 20260.210.210.190.200.20-2.00%9,636,900
Jan 28, 20260.200.210.200.200.202.56%10,603,300
Jan 27, 20260.190.200.190.200.201.56%10,798,900
Jan 26, 20260.190.190.190.190.19-0.52%8,228,700
Jan 23, 20260.190.200.190.190.19-0.52%1,837,900
Jan 22, 20260.190.190.190.190.19-1,508,600
Jan 21, 20260.190.190.190.190.19-1,857,000
Jan 20, 20260.190.200.190.190.19-0.51%1,947,500
Jan 19, 20260.200.200.190.200.20-2.01%11,726,000
Jan 16, 20260.200.200.200.200.20-3,920,000
Jan 15, 20260.200.210.200.200.20-0.50%4,591,500
Jan 14, 20260.200.210.200.200.20-976,500
Jan 13, 20260.200.210.200.200.20-2.44%1,123,700
Jan 12, 20260.210.210.200.210.21-2.38%4,106,500
Jan 9, 20260.200.210.200.210.215.00%4,650,600
Jan 8, 20260.200.210.200.200.20-2.44%263,600
Jan 7, 20260.200.210.200.210.21-389,200
Jan 6, 20260.210.210.200.210.21-860,100
Jan 5, 20260.200.210.200.210.212.50%5,907,600
Jan 2, 20260.200.210.200.200.20-2.44%1,213,400
Dec 31, 20250.200.210.200.210.212.50%1,507,000
Dec 30, 20250.210.210.200.200.20-3,956,900
Dec 29, 20250.200.210.200.200.20-512,700
Dec 26, 20250.210.210.200.200.20-599,100
Dec 24, 20250.200.210.200.200.20-440,700
Dec 23, 20250.210.210.200.200.20-2.44%716,400
Dec 22, 20250.210.210.200.210.21-2.38%4,276,900
Dec 19, 20250.210.220.210.210.21-13,663,100
Dec 18, 20250.200.210.200.210.215.00%13,804,600
Dec 17, 20250.200.210.200.200.20-17,812,700
Dec 16, 20250.200.200.200.200.202.04%8,398,500
Dec 15, 20250.200.200.200.200.20-0.51%10,185,400
Dec 12, 20250.190.200.190.200.202.60%6,356,900
Dec 11, 20250.190.200.190.190.19-1.03%5,188,200
Dec 10, 20250.200.210.190.190.19-2.02%13,402,200
Dec 9, 20250.190.200.190.200.203.13%7,374,000
Dec 8, 20250.190.190.190.190.192.13%5,793,300
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