KLSE:TOPGLOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.60	0.61	0.59	0.60	0.60	-	10,921,200
Dec 4, 2025	0.60	0.61	0.59	0.60	0.60	0.84%	11,438,400
Dec 3, 2025	0.58	0.61	0.58	0.60	0.60	3.48%	17,683,300
Dec 2, 2025	0.58	0.59	0.58	0.58	0.58	-0.86%	5,566,600
Dec 1, 2025	0.60	0.60	0.57	0.58	0.58	-2.52%	19,844,100
Nov 28, 2025	0.59	0.60	0.58	0.60	0.60	0.85%	12,661,400
Nov 27, 2025	0.59	0.60	0.59	0.59	0.59	-	8,600,500
Nov 26, 2025	0.59	0.61	0.59	0.59	0.59	-	5,885,900
Nov 25, 2025	0.59	0.60	0.58	0.59	0.59	0.85%	10,095,500
Nov 24, 2025	0.61	0.61	0.58	0.59	0.59	-3.31%	25,657,400
Nov 21, 2025	0.61	0.61	0.60	0.61	0.60	-0.82%	6,525,400
Nov 20, 2025	0.60	0.62	0.60	0.61	0.61	1.67%	5,540,000
Nov 19, 2025	0.60	0.61	0.60	0.60	0.60	0.84%	13,281,800
Nov 18, 2025	0.61	0.62	0.60	0.60	0.59	-2.46%	17,656,400
Nov 17, 2025	0.63	0.63	0.61	0.61	0.61	-1.61%	11,958,200
Nov 14, 2025	0.62	0.63	0.62	0.62	0.62	-0.80%	6,932,000
Nov 13, 2025	0.62	0.63	0.62	0.63	0.62	0.81%	9,239,800
Nov 12, 2025	0.63	0.63	0.61	0.62	0.62	-0.80%	13,412,900
Nov 11, 2025	0.63	0.64	0.62	0.63	0.62	0.81%	12,331,600
Nov 10, 2025	0.63	0.63	0.62	0.62	0.62	-	14,051,900
Nov 7, 2025	0.62	0.63	0.61	0.62	0.62	-	11,171,200
Nov 6, 2025	0.62	0.63	0.62	0.62	0.62	-	6,328,100
Nov 5, 2025	0.63	0.63	0.61	0.62	0.62	-0.80%	19,405,200
Nov 4, 2025	0.63	0.63	0.61	0.63	0.62	-	18,263,100
Nov 3, 2025	0.63	0.64	0.62	0.63	0.62	-0.79%	16,585,900
Oct 31, 2025	0.64	0.64	0.63	0.63	0.63	-0.79%	11,737,300
Oct 30, 2025	0.64	0.65	0.62	0.64	0.63	-1.55%	42,577,500
Oct 29, 2025	0.67	0.67	0.64	0.65	0.64	-3.73%	35,986,900
Oct 28, 2025	0.69	0.69	0.66	0.67	0.66	-2.19%	22,893,100
Oct 27, 2025	0.70	0.71	0.68	0.69	0.68	1.48%	43,420,800
Oct 24, 2025	0.68	0.69	0.67	0.68	0.67	-0.74%	13,605,400
Oct 23, 2025	0.67	0.69	0.67	0.68	0.67	1.49%	11,863,800
Oct 22, 2025	0.69	0.70	0.67	0.67	0.66	-2.19%	27,705,500
Oct 21, 2025	0.68	0.70	0.68	0.69	0.68	1.48%	19,758,500
Oct 17, 2025	0.70	0.70	0.66	0.68	0.67	-2.88%	42,354,600
Oct 16, 2025	0.69	0.70	0.68	0.70	0.69	1.46%	33,102,600
Oct 15, 2025	0.69	0.72	0.69	0.69	0.68	-	54,803,800
Oct 14, 2025	0.71	0.72	0.68	0.69	0.68	-2.84%	47,458,500
Oct 13, 2025	0.68	0.71	0.67	0.71	0.70	4.44%	92,731,600
Oct 10, 2025	0.68	0.70	0.67	0.68	0.67	0.75%	113,298,900
Oct 9, 2025	0.58	0.68	0.58	0.67	0.66	15.52%	112,234,500
Oct 8, 2025	0.58	0.59	0.57	0.58	0.58	1.75%	12,743,300
Oct 7, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	14,726,100
Oct 6, 2025	0.59	0.59	0.58	0.58	0.57	-1.71%	12,959,300
Oct 3, 2025	0.59	0.59	0.58	0.59	0.58	-	7,763,400
Oct 2, 2025	0.59	0.60	0.58	0.59	0.58	-	39,014,600
Oct 1, 2025	0.58	0.59	0.58	0.59	0.58	0.86%	17,003,100
Sep 30, 2025	0.59	0.59	0.58	0.58	0.58	-	27,341,000
Sep 29, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	15,749,400
Sep 26, 2025	0.60	0.60	0.59	0.59	0.58	-1.68%	12,747,700