Top Glove Bhd (7113) Historical Prices

Time Period

Events

MY:7113 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.97	0.97	0.92	0.94	0.94	-2.59%	29,284,699	0.61
Nov 09, 2026	0.97	0.98	0.92	0.97	0.97	+0.00%	0	0.00
Nov 06, 2026	0.92	0.98	0.92	0.97	0.97	+2.12%	52,722,801	1.09
Nov 05, 2026	1.00	1.01	0.93	0.95	0.95	-5.50%	47,935,199	1.00
Nov 04, 2026	0.95	1.01	0.95	1.00	1.00	+5.26%	34,672,199	0.72
Nov 03, 2026	0.96	0.97	0.94	0.95	0.95	-1.04%	44,526,398	0.93
Nov 02, 2026	0.97	0.98	0.95	0.96	0.96	-1.54%	53,726,301	1.14
Oct 30, 2026	0.99	1.01	0.98	0.98	0.98	-1.52%	50,374,500	1.08
Oct 29, 2026	0.97	0.99	0.95	0.99	0.99	+2.06%	64,573,800	1.41
Oct 28, 2026	0.97	0.98	0.95	0.97	0.97	+0.52%	41,552,600	0.92
Oct 27, 2026	0.93	0.98	0.91	0.97	0.97	+3.76%	76,382,600	1.72
Oct 26, 2026	0.92	0.95	0.91	0.93	0.93	+1.09%	34,851,100	0.79
Oct 23, 2026	0.88	0.93	0.88	0.92	0.92	+4.55%	46,327,100	1.06
Oct 22, 2026	0.91	0.91	0.88	0.88	0.88	-3.30%	27,579,400	0.63
Oct 21, 2026	0.91	0.93	0.91	0.91	0.91	+0.00%	57,954,600	1.35
Oct 20, 2026	0.89	0.92	0.87	0.91	0.91	+2.25%	63,687,300	1.51
Oct 19, 2026	0.90	0.93	0.89	0.89	0.89	-1.11%	59,580,000	1.43
Oct 16, 2026	0.90	0.93	0.89	0.90	0.90	+0.00%	67,642,100	1.64
Oct 15, 2026	0.91	0.93	0.88	0.90	0.90	-1.10%	86,314,800	2.15
Oct 14, 2026	0.86	0.91	0.84	0.91	0.91	+6.43%	96,114,500	2.47
Oct 13, 2026	0.82	0.87	0.82	0.86	0.86	+4.91%	84,055,600	2.23
Oct 12, 2026	0.85	0.87	0.81	0.82	0.82	-3.55%	50,665,500	1.36
Oct 09, 2026	0.88	0.88	0.84	0.85	0.85	-3.43%	62,626,500	1.72
Oct 08, 2026	0.86	0.90	0.85	0.88	0.88	+2.34%	112,639,000	3.22
Oct 07, 2026	0.88	0.95	0.83	0.86	0.86	-2.29%	350,122,300	11.82
Oct 06, 2026	0.79	0.88	0.78	0.88	0.88	+11.46%	165,133,800	6.07
Oct 05, 2026	0.77	0.81	0.77	0.79	0.79	+3.29%	35,322,300	1.31
Oct 02, 2026	0.74	0.80	0.74	0.76	0.76	+3.40%	38,384,400	1.43
Oct 01, 2026	0.74	0.75	0.73	0.74	0.74	-0.68%	7,223,900	0.27
Sep 30, 2026	0.74	0.76	0.73	0.74	0.74	+0.68%	27,612,700	1.03
Sep 29, 2026	0.73	0.75	0.72	0.74	0.74	+0.68%	13,087,300	0.49
Sep 28, 2026	0.76	0.76	0.72	0.73	0.73	-3.31%	40,072,800	1.51
Sep 25, 2026	0.78	0.80	0.75	0.76	0.76	-3.21%	39,996,200	1.53
Sep 24, 2026	0.78	0.80	0.78	0.78	0.78	+1.30%	22,909,100	0.88
Sep 23, 2026	0.76	0.79	0.76	0.77	0.77	+0.65%	22,664,500	0.87
Sep 22, 2026	0.78	0.79	0.76	0.77	0.77	-1.92%	20,052,200	0.76
Sep 21, 2026	0.77	0.79	0.76	0.78	0.78	+0.65%	11,908,100	0.45
Sep 18, 2026	0.79	0.79	0.77	0.78	0.78	-2.52%	72,002,600	2.70
Sep 17, 2026	0.81	0.81	0.76	0.80	0.80	-1.85%	57,718,800	2.19
Sep 16, 2026	0.81	0.83	0.79	0.81	0.81	+0.00%	0	0.00
Sep 15, 2026	0.83	0.83	0.79	0.81	0.81	-2.41%	72,149,900	2.52
Sep 14, 2026	0.81	0.85	0.80	0.83	0.83	+3.75%	77,339,800	2.82
Sep 11, 2026	0.77	0.82	0.76	0.80	0.80	+4.58%	210,500,400	8.44
Sep 10, 2026	0.63	0.78	0.63	0.77	0.77	+21.43%	147,367,200	6.19
Sep 09, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	11,785,700	0.48
Sep 08, 2026	0.65	0.65	0.64	0.64	0.64	-1.55%	8,356,900	0.34
Sep 07, 2026	0.64	0.65	0.63	0.65	0.65	+1.57%	15,984,300	0.64
Sep 04, 2026	0.65	0.65	0.64	0.64	0.64	-1.55%	9,279,100	0.36
Sep 03, 2026	0.64	0.66	0.64	0.65	0.65	+0.78%	18,154,000	0.69
Sep 02, 2026	0.64	0.65	0.63	0.64	0.64	+0.79%	14,850,000	0.56

Top Glove Bhd historical prices

Top Glove Bhd (7113) Historical Prices

Become an Expert with TipRanks Premium