TipRanks
Go Ultimate55% OFF

Top Glove Bhd (BVA) Historical Prices

SG:BVA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.320.320.310.310.31-1.59%6,971,3001.14
Oct 29, 20260.300.320.300.320.32+3.28%14,205,7002.40
Oct 28, 20260.300.310.300.310.31+0.00%2,275,9000.39
Oct 27, 20260.290.310.290.310.31+5.17%13,395,2002.35
Oct 26, 20260.290.300.290.290.29+0.00%7,507,7001.34
Oct 23, 20260.280.290.270.290.29+5.45%7,417,9001.35
Oct 22, 20260.280.290.270.280.28-3.51%7,214,3001.34
Oct 21, 20260.290.290.280.290.29+0.00%7,011,2001.32
Oct 20, 20260.280.290.270.290.29+1.79%4,493,2000.85
Oct 19, 20260.280.290.280.280.28+0.00%8,915,6001.73
Oct 16, 20260.290.290.280.280.28-1.75%12,802,0002.56
Oct 15, 20260.290.290.280.290.29+1.79%15,659,4003.30
Oct 14, 20260.270.290.260.280.28+3.70%17,897,9003.99
Oct 13, 20260.260.270.260.270.27+3.85%9,356,7002.15
Oct 12, 20260.270.270.250.260.26-1.89%6,634,5001.56
Oct 09, 20260.280.280.260.270.27-3.64%9,412,3002.30
Oct 08, 20260.270.290.270.280.28+3.77%11,940,3003.04
Oct 07, 20260.280.300.260.270.27-3.64%42,513,00013.02
Oct 06, 20260.240.280.240.280.28+14.58%17,113,6995.66
Oct 05, 20260.250.250.240.240.24+0.00%4,935,7001.65
Oct 02, 20260.240.250.240.240.24+4.35%5,823,2001.99
Oct 01, 20260.240.240.230.230.23-2.13%639,5000.22
Sep 30, 20260.230.240.230.240.24+2.17%2,563,3000.87
Sep 29, 20260.240.240.230.230.23-2.13%1,242,3000.42
Sep 28, 20260.240.240.220.240.24+0.00%13,911,7005.04
Sep 25, 20260.250.260.240.240.24-4.08%2,288,2000.84
Sep 24, 20260.240.260.240.250.25+2.08%3,787,4001.39
Sep 23, 20260.240.250.240.240.24+0.00%2,562,8000.94
Sep 22, 20260.250.250.240.240.24-2.04%1,442,1000.52
Sep 21, 20260.240.250.240.250.25+2.08%1,539,4000.55
Sep 18, 20260.250.250.240.240.24-2.04%1,533,3000.54
Sep 17, 20260.250.250.240.250.25-2.00%6,718,9002.37
Sep 16, 20260.250.250.250.250.25+0.00%1,205,7000.41
Sep 15, 20260.260.260.250.250.25-1.96%10,038,7003.38
Sep 14, 20260.250.260.250.260.26+4.08%12,955,4004.64
Sep 11, 20260.240.260.240.250.25+4.26%18,636,5007.18
Sep 10, 20260.200.240.200.240.24+18.69%19,475,4008.13
Sep 09, 20260.200.210.200.200.20-3.41%3,513,3001.46
Sep 08, 20260.210.210.200.210.21+2.50%973,3000.39
Sep 07, 20260.200.210.200.200.20+0.00%2,549,2001.02
Sep 04, 20260.210.210.200.200.20+0.00%1,335,7000.51
Sep 03, 20260.210.210.200.200.20+0.00%984,8000.36
Sep 02, 20260.210.210.200.200.20-2.44%540,2000.20
Sep 01, 20260.210.210.200.210.21+0.00%1,694,7000.60
Aug 31, 20260.210.210.210.210.21+0.00%36,1000.01
Aug 28, 20260.210.210.210.210.21-2.38%225,2000.07
Aug 27, 20260.220.220.210.210.21+0.00%3,528,3001.17
Aug 26, 20260.210.220.210.210.21+2.44%1,278,4000.42
Aug 25, 20260.210.210.210.210.21-2.38%146,4000.05
Aug 24, 20260.210.220.210.210.21+0.00%1,911,5000.62