Top Glove Corporation Bhd. (7113.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Add to watchlist

0.9100

+0.0150

(+1.68%)

As of 12:29PM MYT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.8950	0.9100	0.8900	0.9100	0.9100	14,287,600
May 03, 2024	0.8700	0.9000	0.8550	0.8950	0.8950	22,475,400
May 02, 2024	0.8800	0.9100	0.8600	0.8700	0.8700	49,421,500
Apr 30, 2024	0.8800	0.8900	0.8650	0.8800	0.8800	21,147,600
Apr 29, 2024	0.8250	0.8900	0.8250	0.8850	0.8850	68,117,900
Apr 26, 2024	0.8300	0.8350	0.8200	0.8300	0.8300	10,964,000
Apr 25, 2024	0.8500	0.8500	0.8300	0.8350	0.8350	8,196,300
Apr 24, 2024	0.8450	0.8500	0.8400	0.8500	0.8500	15,218,200
Apr 23, 2024	0.8150	0.8500	0.8150	0.8450	0.8450	28,015,200
Apr 22, 2024	0.8100	0.8200	0.8050	0.8150	0.8150	7,334,500
Apr 19, 2024	0.8250	0.8250	0.8000	0.8100	0.8100	15,113,400
Apr 18, 2024	0.8200	0.8300	0.8100	0.8300	0.8300	10,293,500
Apr 17, 2024	0.8000	0.8250	0.8000	0.8250	0.8250	17,182,700
Apr 16, 2024	0.8050	0.8050	0.7950	0.8000	0.8000	13,678,300
Apr 15, 2024	0.8150	0.8200	0.8000	0.8050	0.8050	14,400,400
Apr 12, 2024	0.8250	0.8300	0.8100	0.8200	0.8200	16,311,600
Apr 09, 2024	0.8250	0.8300	0.8200	0.8300	0.8300	8,582,300
Apr 08, 2024	0.8350	0.8400	0.8250	0.8250	0.8250	9,139,700
Apr 05, 2024	0.8250	0.8450	0.8200	0.8350	0.8350	23,255,800
Apr 04, 2024	0.8200	0.8300	0.8200	0.8250	0.8250	7,171,900
Apr 03, 2024	0.8250	0.8400	0.8200	0.8200	0.8200	22,065,800
Apr 02, 2024	0.7950	0.8350	0.7950	0.8250	0.8250	33,357,000
Apr 01, 2024	0.8000	0.8100	0.7950	0.8000	0.8000	13,135,300
Mar 29, 2024	0.8000	0.8100	0.7950	0.8000	0.8000	7,605,400
Mar 27, 2024	0.8050	0.8100	0.7950	0.8000	0.8000	9,760,100
Mar 26, 2024	0.8000	0.8200	0.7950	0.8050	0.8050	20,660,300
Mar 25, 2024	0.8000	0.8100	0.7950	0.7950	0.7950	11,771,500
Mar 22, 2024	0.8150	0.8150	0.7950	0.7950	0.7950	24,059,400
Mar 21, 2024	0.8550	0.8600	0.8100	0.8150	0.8150	54,762,200
Mar 20, 2024	0.7950	0.8650	0.7950	0.8600	0.8600	81,293,000
Mar 19, 2024	0.8000	0.8000	0.7900	0.7950	0.7950	10,810,000
Mar 18, 2024	0.8000	0.8050	0.7950	0.8000	0.8000	6,258,600
Mar 15, 2024	0.8200	0.8200	0.7950	0.7950	0.7950	23,567,900
Mar 14, 2024	0.8300	0.8400	0.8150	0.8250	0.8250	13,043,200
Mar 13, 2024	0.8200	0.8300	0.8100	0.8300	0.8300	7,775,400
Mar 12, 2024	0.8050	0.8250	0.8050	0.8200	0.8200	13,654,100
Mar 11, 2024	0.7900	0.8100	0.7850	0.8050	0.8050	10,399,900
Mar 08, 2024	0.7950	0.8050	0.7800	0.7900	0.7900	13,016,600
Mar 07, 2024	0.8000	0.8100	0.7900	0.7950	0.7950	13,778,100
Mar 06, 2024	0.8100	0.8100	0.7950	0.8000	0.8000	10,172,800
Mar 05, 2024	0.8050	0.8100	0.7900	0.8100	0.8100	13,070,400
Mar 04, 2024	0.8050	0.8100	0.7950	0.8000	0.8000	9,945,500
Mar 01, 2024	0.8050	0.8150	0.8000	0.8050	0.8050	16,748,300
Feb 29, 2024	0.8250	0.8300	0.7950	0.8050	0.8050	41,559,000
Feb 28, 2024	0.8250	0.8350	0.8200	0.8250	0.8250	13,420,000
Feb 27, 2024	0.8350	0.8450	0.8200	0.8250	0.8250	21,819,300
Feb 26, 2024	0.8750	0.8850	0.8200	0.8300	0.8300	38,522,100
Feb 23, 2024	0.9000	0.9100	0.8750	0.8800	0.8800	24,919,800
Feb 22, 2024	0.8850	0.9100	0.8800	0.9050	0.9050	15,425,100
Feb 21, 2024	0.8850	0.8900	0.8750	0.8850	0.8850	17,188,300
Feb 20, 2024	0.8950	0.9000	0.8850	0.8950	0.8950	13,522,600
Feb 19, 2024	0.8950	0.9000	0.8800	0.8900	0.8900	13,192,400
Feb 16, 2024	0.9000	0.9050	0.8900	0.8950	0.8950	9,855,800
Feb 15, 2024	0.9000	0.9100	0.8950	0.9000	0.9000	10,861,300
Feb 14, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	5,827,700
Feb 13, 2024	0.8900	0.9000	0.8850	0.8950	0.8950	7,832,600
Feb 09, 2024	0.8850	0.8900	0.8750	0.8850	0.8850	10,834,000
Feb 08, 2024	0.8850	0.8950	0.8800	0.8850	0.8850	14,182,500
Feb 07, 2024	0.9050	0.9050	0.8800	0.8850	0.8850	35,184,400
Feb 06, 2024	0.9300	0.9350	0.8900	0.9100	0.9100	41,070,000
Feb 05, 2024	0.9250	0.9450	0.9250	0.9350	0.9350	20,315,500
Feb 02, 2024	0.9300	0.9450	0.9200	0.9250	0.9250	23,405,600
Jan 31, 2024	0.9200	0.9300	0.9100	0.9300	0.9300	19,935,100
Jan 30, 2024	0.9150	0.9250	0.9050	0.9200	0.9200	16,103,900
Jan 29, 2024	0.9250	0.9550	0.9100	0.9150	0.9150	34,232,500
Jan 26, 2024	0.9000	0.9400	0.8950	0.9250	0.9250	34,043,400
Jan 24, 2024	0.8950	0.9200	0.8950	0.9000	0.9000	20,805,900
Jan 23, 2024	0.9150	0.9200	0.8900	0.8950	0.8950	20,098,800
Jan 22, 2024	0.9050	0.9200	0.8950	0.9150	0.9150	20,934,700
Jan 19, 2024	0.9000	0.9100	0.8850	0.9000	0.9000	19,466,700
Jan 18, 2024	0.9050	0.9100	0.8850	0.9000	0.9000	21,693,200
Jan 17, 2024	0.9300	0.9300	0.8900	0.9050	0.9050	54,704,500
Jan 16, 2024	0.9250	0.9450	0.9200	0.9300	0.9300	42,950,700
Jan 15, 2024	0.9300	0.9350	0.9150	0.9200	0.9200	24,429,800
Jan 12, 2024	0.9450	0.9450	0.9200	0.9300	0.9300	30,229,600
Jan 11, 2024	0.9400	0.9550	0.9400	0.9400	0.9400	17,598,400
Jan 10, 2024	0.9650	0.9750	0.9350	0.9400	0.9400	42,079,800
Jan 09, 2024	0.9850	0.9900	0.9650	0.9650	0.9650	44,168,700
Jan 08, 2024	0.9800	1.0200	0.9650	0.9800	0.9800	119,216,800
Jan 05, 2024	0.9700	0.9950	0.9500	0.9800	0.9800	110,798,400
Jan 04, 2024	0.9700	0.9750	0.9450	0.9700	0.9700	86,755,600
Jan 03, 2024	0.9100	0.9750	0.9100	0.9750	0.9750	140,935,400
Jan 02, 2024	0.9050	0.9100	0.8750	0.9100	0.9100	50,858,700
Dec 29, 2023	0.9100	0.9150	0.8950	0.9000	0.9000	46,585,700
Dec 28, 2023	0.9200	0.9250	0.9050	0.9100	0.9100	38,835,200
Dec 27, 2023	0.9200	0.9400	0.9150	0.9200	0.9200	53,066,200
Dec 26, 2023	0.9300	0.9300	0.8900	0.9200	0.9200	78,420,800
Dec 22, 2023	0.9350	0.9500	0.9150	0.9250	0.9250	52,831,100
Dec 21, 2023	0.9050	0.9500	0.9000	0.9350	0.9350	102,333,800
Dec 20, 2023	0.9350	0.9600	0.8900	0.9050	0.9050	185,884,000
Dec 19, 2023	0.9700	0.9750	0.9150	0.9400	0.9400	129,318,500
Dec 18, 2023	0.9100	1.0100	0.9100	0.9600	0.9600	337,249,200
Dec 15, 2023	0.9100	0.9250	0.8900	0.9000	0.9000	110,578,500
Dec 14, 2023	0.8750	0.9200	0.8700	0.9100	0.9100	146,497,300
Dec 13, 2023	0.7950	0.8800	0.7950	0.8750	0.8750	135,091,600
Dec 12, 2023	0.8200	0.8200	0.7850	0.7950	0.7950	44,090,100
Dec 11, 2023	0.8100	0.8250	0.8050	0.8150	0.8150	23,631,100
Dec 08, 2023	0.8100	0.8150	0.7950	0.8050	0.8050	27,733,800
Dec 07, 2023	0.8250	0.8250	0.8000	0.8150	0.8150	37,867,500
Dec 06, 2023	0.8450	0.8500	0.8150	0.8250	0.8250	39,523,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7306-0.0003(-0.03%)

CRUDE OIL78.38+0.27(+0.35%)

Bitcoin CAD87,584.01+844.96(+0.97%)

Top Glove Corporation Bhd. (7113.KL)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7306
-0.0003(-0.03%)

CRUDE OIL
78.38
+0.27(+0.35%)

Bitcoin CAD
87,584.01
+844.96(+0.97%)