Topmix Bhd (0302) Historical Prices

Time Period

Events

MY:0302 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.33	0.35	0.33	0.35	0.35	0.00%	344,200	2.80
Nov 10, 2026	0.34	0.35	0.34	0.35	0.35	+2.94%	29,000	0.24
Nov 09, 2026	0.34	0.35	0.33	0.34	0.34	0.00%	0	0.00
Nov 06, 2026	0.33	0.35	0.33	0.34	0.34	-4.23%	88,000	0.66
Nov 05, 2026	0.33	0.36	0.33	0.36	0.36	+4.41%	46,000	0.34
Nov 04, 2026	0.33	0.34	0.33	0.34	0.34	0.00%	141,000	1.05
Nov 03, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	76,000	0.57
Nov 02, 2026	0.36	0.36	0.33	0.34	0.34	-4.23%	149,900	1.10
Oct 30, 2026	0.33	0.36	0.33	0.36	0.36	+4.41%	6,200	0.04
Oct 29, 2026	0.34	0.36	0.33	0.34	0.34	0.00%	0	0.00
Oct 28, 2026	0.34	0.34	0.33	0.34	0.34	+1.49%	257,500	1.77
Oct 27, 2026	0.33	0.34	0.33	0.34	0.34	0.00%	30,200	0.20
Oct 26, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	2,000	0.01
Oct 23, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	248,700	1.62
Oct 22, 2026	0.33	0.34	0.33	0.34	0.34	0.00%	207,200	1.27
Oct 21, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	0	0.00
Oct 20, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	623,000	4.05
Oct 19, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	50,000	0.31
Oct 16, 2026	0.35	0.35	0.34	0.35	0.35	+1.45%	202,600	1.26
Oct 15, 2026	0.34	0.35	0.34	0.35	0.35	0.00%	262,800	1.67
Oct 14, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	300,000	1.91
Oct 13, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	280,100	1.82
Oct 12, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	174,000	1.15
Oct 09, 2026	0.36	0.36	0.36	0.36	0.36	+1.41%	100	0.00
Oct 08, 2026	0.35	0.36	0.35	0.36	0.36	0.00%	30,000	0.20
Oct 07, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	1,210,000	8.97
Oct 06, 2026	0.36	0.37	0.35	0.37	0.37	+2.82%	145,800	1.10
Oct 05, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	61,300	0.45
Oct 02, 2026	0.36	0.36	0.35	0.36	0.36	0.00%	177,900	1.34
Oct 01, 2026	0.36	0.37	0.36	0.36	0.36	-4.05%	658,300	5.21
Sep 30, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	102,000	0.80
Sep 29, 2026	0.37	0.37	0.36	0.37	0.37	-1.33%	161,300	1.29
Sep 28, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	0	0.00
Sep 25, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	0	0.00
Sep 24, 2026	0.37	0.38	0.36	0.38	0.38	0.00%	96,000	0.69
Sep 23, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	10,000	0.06
Sep 22, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	0	0.00
Sep 21, 2026	0.37	0.38	0.36	0.38	0.38	-1.30%	166,100	1.04
Sep 18, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	200	0.00
Sep 17, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	5,000	0.03
Sep 16, 2026	0.39	0.39	0.37	0.39	0.39	0.00%	0	0.00
Sep 15, 2026	0.38	0.39	0.37	0.39	0.39	0.00%	36,000	0.19
Sep 14, 2026	0.39	0.39	0.38	0.39	0.39	0.00%	0	0.00
Sep 11, 2026	0.38	0.39	0.38	0.39	0.39	+1.32%	145,000	0.76
Sep 10, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	20,800	0.11
Sep 09, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	109,500	0.57
Sep 08, 2026	0.39	0.39	0.38	0.39	0.39	0.00%	0	0.00
Sep 07, 2026	0.37	0.39	0.37	0.39	0.39	+1.85%	16,000	0.08
Sep 04, 2026	0.39	0.39	0.39	0.39	0.38	0.00%	4,600	0.02
Sep 03, 2026	0.38	0.39	0.38	0.39	0.38	0.00%	82,500	0.39

Topmix Bhd historical prices

Topmix Bhd (0302) Historical Prices

Become an Expert with TipRanks Premium