Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

One Glove Group Bhd (5079) Historical Prices

MY:5079 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.130.130.120.120.12-4.00%287,5001.80
Nov 10, 20260.130.130.130.130.13-3.85%38,0000.24
Nov 09, 20260.130.140.130.130.130.00%00.00
Nov 06, 20260.130.140.130.130.130.00%00.00
Nov 05, 20260.130.130.130.130.13-7.14%245,4001.43
Nov 04, 20260.140.140.140.140.140.00%3,0000.02
Nov 03, 20260.130.150.130.140.140.00%111,6000.62
Nov 02, 20260.140.150.130.140.14+3.70%176,5001.00
Oct 30, 20260.140.140.140.140.14-3.57%20,0000.11
Oct 29, 20260.140.140.140.140.140.00%22,8000.13
Oct 28, 20260.140.150.140.140.140.00%00.00
Oct 27, 20260.140.140.130.140.140.00%101,6000.58
Oct 26, 20260.120.150.120.140.14+7.69%64,6000.37
Oct 23, 20260.130.130.130.130.13-3.70%254,0001.49
Oct 22, 20260.140.140.130.140.14+3.85%121,0000.72
Oct 21, 20260.130.130.130.130.130.00%8,0000.05
Oct 20, 20260.140.140.130.130.13-3.70%125,2000.75
Oct 19, 20260.140.150.130.140.14-3.57%247,5001.51
Oct 16, 20260.130.150.130.140.14+7.69%303,5001.91
Oct 15, 20260.140.140.130.130.13-7.14%325,3002.12
Oct 14, 20260.110.150.110.140.14+33.33%1,407,40010.71
Oct 13, 20260.110.110.110.110.110.00%290,2002.29
Oct 12, 20260.110.120.110.110.11-8.70%269,7002.19
Oct 09, 20260.120.120.110.120.12-4.17%155,6001.29
Oct 08, 20260.130.130.120.120.12-11.11%284,5002.44
Oct 07, 20260.130.140.130.140.14+3.85%85,0000.74
Oct 06, 20260.130.140.130.130.13+4.00%692,3006.65
Oct 05, 20260.120.130.120.130.130.00%35,0000.34
Oct 02, 20260.130.130.130.130.13-3.85%27,9000.27
Oct 01, 20260.130.130.120.130.13-7.14%223,4002.24
Sep 30, 20260.170.170.140.140.14-17.65%135,1001.39
Sep 29, 20260.170.180.160.170.17+6.25%1,531,90020.91
Sep 28, 20260.110.210.110.160.16+68.42%2,249,00058.57
Sep 25, 20260.100.110.100.100.10+5.56%71,8001.93
Sep 24, 20260.100.100.090.090.090.00%140,0004.00
Sep 23, 20260.090.100.090.090.090.00%00.00
Sep 22, 20260.090.100.090.090.090.00%00.00
Sep 21, 20260.100.100.090.090.09-10.00%16,0000.45
Sep 18, 20260.100.100.100.100.100.00%5,0000.14
Sep 17, 20260.100.110.100.100.100.00%00.00
Sep 16, 20260.100.100.100.100.100.00%00.00
Sep 15, 20260.100.100.100.100.100.00%25,0000.71
Sep 14, 20260.100.110.100.100.100.00%00.00
Sep 11, 20260.110.110.100.100.10-4.76%30,0000.84
Sep 10, 20260.110.110.110.110.110.00%124,3003.68
Sep 09, 20260.120.120.110.110.110.00%10,5000.31
Sep 08, 20260.110.120.110.110.110.00%00.00
Sep 07, 20260.110.110.110.110.110.00%10,0000.30
Sep 04, 20260.110.110.110.110.110.00%1,1000.03
Sep 03, 20260.110.110.110.110.110.00%5,0000.15