Top Glove Corporation Bhd. (KLSE:TOPGLOV)
Malaysia
· Delayed Price · Currency is MYR 0.5850
-0.0100 (-1.68%)
At close: Sep 26, 2025
KLSE:TOPGLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.68% | 12,747,700 |
| Sep 25, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 0.85% | 23,299,500 |
| Sep 24, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 5,840,100 |
| Sep 23, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.71% | 24,941,600 |
| Sep 22, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 13,486,300 |
| Sep 19, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 28,563,600 |
| Sep 18, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -2.50% | 17,827,600 |
| Sep 17, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | - | 28,516,400 |
| Sep 12, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 8,096,100 |
| Sep 11, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 6,146,300 |
| Sep 10, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 6,702,000 |
| Sep 9, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -2.44% | 11,363,200 |
| Sep 8, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 4,365,200 |
| Sep 4, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -3.94% | 13,405,400 |
| Sep 3, 2025 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | 5.83% | 36,831,400 |
| Sep 2, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.56% | 13,441,000 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.68% | 27,810,300 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 2,447,700 |
| Aug 27, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 0.84% | 20,793,100 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 15,579,500 |
| Aug 25, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -0.83% | 15,128,600 |
| Aug 22, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -2.44% | 12,598,200 |
| Aug 21, 2025 | 0.60 | 0.63 | 0.59 | 0.62 | 0.62 | 2.50% | 36,813,900 |
| Aug 20, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 4,578,000 |
| Aug 19, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 15,930,300 |
| Aug 18, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -0.83% | 18,786,700 |
| Aug 15, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -2.42% | 21,068,500 |
| Aug 14, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 16,863,000 |
| Aug 13, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 1.64% | 16,178,400 |
| Aug 12, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | - | 21,540,400 |
| Aug 11, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | 2.52% | 36,947,700 |
| Aug 8, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -3.25% | 54,523,000 |
| Aug 7, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 29,094,400 |
| Aug 6, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.15% | 46,110,000 |
| Aug 5, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -3.05% | 55,827,900 |
| Aug 4, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -2.96% | 35,100,800 |
| Aug 1, 2025 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -1.46% | 32,720,900 |
| Jul 31, 2025 | 0.67 | 0.70 | 0.66 | 0.69 | 0.69 | 2.24% | 46,242,600 |
| Jul 30, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 9,694,300 |
| Jul 29, 2025 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -1.46% | 47,580,600 |
| Jul 28, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -0.72% | 11,547,100 |
| Jul 25, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -0.72% | 9,164,600 |
| Jul 24, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 0.72% | 5,792,700 |
| Jul 23, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 2.22% | 23,890,900 |
| Jul 22, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 13,706,100 |
| Jul 21, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.19% | 16,166,100 |
| Jul 18, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.48% | 30,376,100 |
| Jul 17, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 13,784,700 |
| Jul 16, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -3.60% | 28,852,200 |
| Jul 15, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -0.71% | 7,721,200 |