Top Glove Corp

TPGC
🏛️ malaysia →
0.59
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.44 2.59 2.34 2.59 30.0M
2021-12-30 2.42 2.45 2.38 2.44 20.9M
2021-12-29 2.38 2.48 2.36 2.41 22.6M
2021-12-28 2.37 2.41 2.30 2.37 18.6M
2021-12-27 2.25 2.45 2.21 2.36 39.0M
2021-12-24 2.16 2.22 2.13 2.19 12.2M
2021-12-23 2.18 2.22 2.13 2.16 15.1M
2021-12-22 2.09 2.22 2.08 2.18 18.0M
2021-12-21 2.19 2.20 2.10 2.10 14.3M
2021-12-20 2.19 2.32 2.16 2.20 35.9M
2021-12-17 2.04 2.20 2.04 2.16 48.0M
2021-12-16 2.06 2.09 2.01 2.04 24.3M
2021-12-15 2.04 2.07 1.98 2.06 32.5M
2021-12-14 2.05 2.09 2.00 2.00 29.4M
2021-12-13 2.14 2.14 2.00 2.01 45.5M
2021-12-10 2.41 2.47 2.15 2.16 50.7M
2021-12-09 2.46 2.47 2.37 2.41 17.1M
2021-12-08 2.50 2.53 2.41 2.44 20.7M
2021-12-07 2.40 2.59 2.34 2.50 49.3M
2021-12-06 2.77 2.81 2.56 2.57 35.1M
2021-12-02 2.85 2.90 2.73 2.81 52.2M
2021-12-01 2.95 3.02 2.71 2.74 56.7M
2021-11-30 3.12 3.15 2.78 2.93 162.4M
2021-11-29 2.82 3.43 2.82 3.19 210.7M
2021-11-26 2.25 2.67 2.24 2.64 75.3M
2021-11-25 2.27 2.28 2.22 2.25 6.6M
2021-11-24 2.28 2.31 2.26 2.27 11.8M
2021-11-23 2.24 2.27 2.16 2.26 20.5M
2021-11-22 2.31 2.32 2.23 2.24 14.3M
2021-11-19 2.39 2.42 2.30 2.31 14.2M
2021-11-18 2.45 2.49 2.37 2.40 20.6M
2021-11-17 2.44 2.52 2.41 2.51 17.1M
2021-11-16 2.50 2.53 2.41 2.42 11.8M
2021-11-15 2.46 2.59 2.43 2.49 24.3M
2021-11-12 2.32 2.52 2.32 2.45 29.2M
2021-11-11 2.30 2.32 2.28 2.30 10.9M
2021-11-10 2.33 2.37 2.30 2.30 14.4M
2021-11-09 2.40 2.40 2.32 2.33 14.4M
2021-11-08 2.48 2.50 2.38 2.40 14.2M
2021-11-05 2.50 2.54 2.46 2.48 14.3M
2021-11-03 2.59 2.60 2.47 2.49 24.9M
2021-11-02 2.63 2.67 2.58 2.58 11.3M
2021-11-01 2.65 2.70 2.63 2.65 4.9M
2021-10-29 2.60 2.72 2.59 2.72 14.2M
2021-10-28 2.65 2.66 2.58 2.59 14.0M
2021-10-27 2.72 2.74 2.66 2.66 12.4M
2021-10-26 2.76 2.77 2.71 2.72 9.4M
2021-10-25 2.77 2.78 2.73 2.76 5.9M
2021-10-22 2.74 2.77 2.72 2.76 7.0M
2021-10-21 2.85 2.87 2.73 2.73 24.1M
2021-10-20 2.79 2.89 2.76 2.86 25.1M
2021-10-18 2.77 2.82 2.76 2.76 9.5M
2021-10-15 2.79 2.80 2.73 2.76 14.3M
2021-10-14 2.79 2.83 2.79 2.79 8.0M
2021-10-13 2.83 2.86 2.75 2.79 15.9M
2021-10-12 2.79 2.83 2.70 2.83 23.5M
2021-10-11 2.78 2.82 2.78 2.81 10.9M
2021-10-08 2.74 2.84 2.74 2.78 26.4M
2021-10-07 2.73 2.76 2.71 2.75 11.4M
2021-10-06 2.75 2.77 2.70 2.74 13.2M
2021-10-05 2.65 2.77 2.64 2.74 19.6M
2021-10-04 2.73 2.75 2.64 2.65 18.0M
2021-10-01 2.82 2.84 2.70 2.70 17.2M
2021-09-30 2.74 2.90 2.71 2.86 44.3M
2021-09-29 2.78 2.78 2.69 2.75 21.8M
2021-09-28 2.67 2.81 2.65 2.79 32.8M
2021-09-27 2.71 2.72 2.63 2.66 23.5M
2021-09-24 2.67 2.75 2.65 2.74 22.2M
2021-09-23 2.79 2.80 2.60 2.66 47.9M
2021-09-22 2.66 2.81 2.64 2.79 56.0M
2021-09-21 2.75 2.77 2.62 2.66 56.5M
2021-09-20 3.03 3.04 2.78 2.79 59.2M
2021-09-17 3.21 3.30 2.93 3.04 63.6M
2021-09-15 3.21 3.23 3.10 3.18 35.2M
2021-09-14 3.26 3.31 3.14 3.21 36.8M
2021-09-13 3.43 3.45 3.24 3.26 31.6M
2021-09-10 3.68 3.73 3.38 3.41 71.2M
2021-09-09 3.56 3.57 3.36 3.38 37.8M
2021-09-08 3.65 3.65 3.52 3.56 37.3M
2021-09-07 3.70 3.73 3.65 3.65 19.0M
2021-09-06 3.75 3.75 3.69 3.70 7.9M
2021-09-03 3.84 3.86 3.70 3.72 21.0M
2021-09-02 3.91 3.93 3.83 3.84 8.3M
2021-09-01 3.96 3.98 3.90 3.90 14.5M
2021-08-30 3.88 3.98 3.85 3.98 18.8M
2021-08-27 3.84 3.95 3.82 3.89 13.2M
2021-08-26 3.89 3.93 3.82 3.84 11.7M
2021-08-25 3.83 3.96 3.80 3.90 12.5M
2021-08-24 3.75 3.83 3.72 3.83 7.7M
2021-08-23 3.78 3.78 3.73 3.74 3.4M
2021-08-20 3.78 3.80 3.75 3.78 3.4M
2021-08-19 3.88 3.89 3.75 3.75 10.4M
2021-08-18 3.78 3.93 3.73 3.91 14.7M
2021-08-17 3.68 3.78 3.68 3.75 7.6M
2021-08-16 3.74 3.75 3.66 3.67 7.2M
2021-08-13 3.79 3.81 3.72 3.73 4.4M
2021-08-12 3.77 3.85 3.76 3.77 11.3M
2021-08-11 3.71 3.81 3.69 3.75 13.9M
2021-08-09 3.67 3.76 3.66 3.71 7.5M
2021-08-06 3.76 3.80 3.65 3.66 17.1M
2021-08-05 3.78 3.83 3.75 3.75 13.5M
2021-08-04 3.78 3.81 3.76 3.78 19.6M
2021-08-03 3.85 3.90 3.74 3.80 23.6M
2021-08-02 3.95 3.98 3.86 3.90 9.0M
2021-07-30 3.91 4.04 3.88 3.96 21.8M
2021-07-29 3.98 4.00 3.92 3.95 18.0M
2021-07-28 3.99 4.03 3.92 3.98 10.0M
2021-07-27 4.03 4.06 3.93 3.98 23.3M
2021-07-26 4.16 4.19 4.03 4.08 17.2M
2021-07-23 4.10 4.20 4.07 4.12 22.1M
2021-07-22 4.14 4.16 4.06 4.08 22.5M
2021-07-21 3.97 4.16 3.92 4.14 39.0M
2021-07-19 3.98 4.04 3.91 3.91 15.0M
2021-07-16 4.07 4.13 3.91 3.95 31.3M
2021-07-15 3.77 4.09 3.75 4.02 45.0M
2021-07-14 3.74 3.84 3.72 3.74 34.3M
2021-07-13 3.70 3.81 3.70 3.75 17.1M
2021-07-12 3.81 3.86 3.68 3.69 16.4M
2021-07-09 3.70 3.91 3.70 3.80 46.4M
2021-07-08 3.83 3.85 3.62 3.70 39.4M
2021-07-07 3.87 3.95 3.84 3.84 14.3M
2021-07-06 3.93 4.01 3.91 3.92 18.9M
2021-07-05 3.99 4.01 3.91 3.93 22.0M
2021-07-02 4.04 4.06 3.97 3.99 19.4M
2021-07-01 4.15 4.19 4.03 4.05 16.4M
2021-06-30 4.28 4.33 4.15 4.15 18.6M
2021-06-29 4.20 4.33 4.18 4.28 18.1M
2021-06-28 4.33 4.33 4.18 4.21 14.7M
2021-06-25 4.34 4.41 4.29 4.33 13.7M
2021-06-24 4.43 4.45 4.29 4.33 18.7M
2021-06-23 4.45 4.47 4.38 4.43 20.4M
2021-06-22 4.60 4.64 4.55 4.57 19.8M
2021-06-21 4.63 4.65 4.58 4.59 14.2M
2021-06-18 4.55 4.68 4.54 4.62 34.2M
2021-06-17 4.58 4.63 4.53 4.55 18.1M
2021-06-16 4.67 4.69 4.55 4.58 26.2M
2021-06-15 4.69 4.73 4.64 4.66 18.1M
2021-06-14 4.90 5.00 4.68 4.69 46.3M
2021-06-11 4.72 4.74 4.62 4.64 16.4M
2021-06-10 4.81 4.87 4.69 4.72 27.5M
2021-06-09 4.70 4.84 4.69 4.76 34.5M
2021-06-08 4.81 4.82 4.67 4.70 31.1M
2021-06-04 4.92 4.94 4.80 4.82 23.4M
2021-06-03 5.04 5.06 4.89 4.92 24.8M
2021-06-02 5.00 5.09 4.98 5.01 10.0M
2021-06-01 5.10 5.10 4.98 5.00 5.6M
2021-05-31 5.00 5.11 5.00 5.09 7.1M
2021-05-28 5.04 5.08 4.98 5.00 13.0M
2021-05-27 5.12 5.20 5.02 5.03 50.7M
2021-05-25 5.17 5.18 5.06 5.11 17.4M
2021-05-24 5.21 5.25 5.14 5.17 8.7M
2021-05-21 5.25 5.32 5.14 5.22 12.0M
2021-05-20 5.35 5.39 5.22 5.28 17.6M
2021-05-19 5.29 5.41 5.22 5.36 22.0M
2021-05-18 5.22 5.28 5.19 5.25 11.8M
2021-05-17 5.18 5.29 5.11 5.20 18.6M
2021-05-12 5.11 5.27 5.09 5.26 12.2M
2021-05-11 5.08 5.15 5.01 5.09 9.2M
2021-05-10 5.17 5.25 5.06 5.07 13.3M
2021-05-07 4.98 5.21 4.93 5.17 14.9M
2021-05-06 5.11 5.13 4.97 4.98 28.2M
2021-05-05 5.36 5.38 5.22 5.23 15.0M
2021-05-04 5.37 5.46 5.24 5.36 16.8M
2021-05-03 5.61 5.61 5.37 5.39 21.8M
2021-04-30 5.65 5.66 5.44 5.56 33.5M
2021-04-28 5.67 5.67 5.50 5.57 29.0M
2021-04-27 5.83 5.96 5.62 5.68 47.3M
2021-04-26 5.66 5.88 5.66 5.80 68.3M
2021-04-23 5.53 5.66 5.52 5.63 37.7M
2021-04-22 5.42 5.60 5.35 5.53 42.0M
2021-04-21 5.33 5.43 5.29 5.36 23.5M
2021-04-20 5.37 5.37 5.17 5.31 17.0M
2021-04-19 5.46 5.54 5.29 5.37 38.3M
2021-04-16 5.35 5.51 5.28 5.48 62.3M
2021-04-15 5.07 5.40 5.05 5.35 59.8M
2021-04-14 5.01 5.07 5.00 5.04 11.6M
2021-04-13 5.18 5.20 4.98 4.99 20.1M
2021-04-12 5.18 5.28 5.12 5.16 16.4M
2021-04-09 5.36 5.42 5.11 5.14 32.0M
2021-04-08 4.84 5.36 4.84 5.31 82.3M
2021-04-07 4.70 4.83 4.69 4.83 15.2M
2021-04-06 4.64 4.74 4.64 4.69 10.9M
2021-04-05 4.67 4.70 4.60 4.60 8.2M
2021-04-02 4.63 4.77 4.58 4.67 18.8M
2021-04-01 4.44 4.63 4.44 4.56 26.2M
2021-03-31 4.62 4.63 4.38 4.44 76.3M
2021-03-30 4.89 4.90 4.68 4.70 68.1M
2021-03-29 5.03 5.03 4.94 4.97 15.8M
2021-03-26 5.02 5.11 4.98 5.06 9.0M
2021-03-25 5.05 5.07 4.97 5.01 13.1M
2021-03-24 4.96 5.03 4.96 5.03 9.6M
2021-03-23 5.07 5.07 4.96 4.97 20.5M
2021-03-22 5.30 5.43 5.24 5.31 38.0M
2021-03-19 5.23 5.32 5.13 5.32 30.1M
2021-03-18 5.29 5.32 5.17 5.17 20.4M
2021-03-17 5.17 5.29 5.11 5.29 27.3M
2021-03-16 5.14 5.20 5.09 5.15 18.4M
2021-03-15 5.13 5.16 5.05 5.09 19.0M
2021-03-12 5.23 5.26 5.10 5.11 22.5M
2021-03-11 5.23 5.30 5.14 5.23 28.3M
2021-03-10 5.14 5.36 5.12 5.23 57.7M
2021-03-09 4.96 5.19 4.94 5.10 43.9M
2021-03-08 5.22 5.27 4.93 4.96 34.0M
2021-03-05 4.82 5.16 4.82 5.16 42.7M
2021-03-04 5.01 5.02 4.80 4.88 37.2M
2021-03-03 4.72 5.08 4.66 5.00 74.1M
2021-03-02 4.82 4.96 4.57 4.67 63.9M
2021-03-01 5.11 5.14 4.72 4.82 65.8M
2021-02-26 5.23 5.31 5.13 5.15 41.8M
2021-02-25 5.24 5.31 5.04 5.21 49.3M
2021-02-24 5.58 5.64 5.11 5.14 92.8M
2021-02-23 5.66 5.81 5.56 5.57 34.6M
2021-02-22 5.88 5.89 5.68 5.68 39.1M
2021-02-19 5.98 6.04 5.88 5.95 27.1M
2021-02-18 6.10 6.11 5.96 5.97 21.4M
2021-02-17 6.02 6.12 6.02 6.09 25.1M
2021-02-16 6.09 6.10 5.95 5.96 29.8M
2021-02-15 6.14 6.14 6.06 6.07 13.0M
2021-02-11 6.10 6.14 6.06 6.08 10.2M
2021-02-10 6.10 6.14 6.04 6.05 20.3M
2021-02-09 6.14 6.26 6.09 6.10 25.7M
2021-02-08 6.46 6.47 6.16 6.16 39.5M
2021-02-05 6.62 6.63 6.44 6.50 18.0M
2021-02-04 6.68 6.69 6.51 6.60 33.1M
2021-02-03 6.88 6.89 6.65 6.71 44.0M
2021-02-02 6.73 6.95 6.69 6.93 100.2M
2021-01-29 6.93 7.00 6.45 6.63 161.6M
2021-01-27 6.14 6.17 6.04 6.11 17.8M
2021-01-26 6.38 6.40 6.08 6.10 35.7M
2021-01-25 6.24 6.47 6.21 6.41 54.1M
2021-01-22 6.01 6.26 5.96 6.14 47.7M
2021-01-21 6.10 6.14 5.91 5.92 29.1M
2021-01-20 6.06 6.17 5.99 6.04 21.8M
2021-01-19 6.19 6.26 6.00 6.03 25.4M
2021-01-18 6.29 6.36 6.22 6.23 12.9M
2021-01-15 6.26 6.43 6.14 6.31 22.8M
2021-01-14 6.40 6.49 6.21 6.26 45.0M
2021-01-13 6.59 6.66 6.43 6.52 41.7M
2021-01-12 6.44 6.62 6.15 6.57 74.8M
2021-01-11 6.49 6.66 6.14 6.32 98.4M
2021-01-08 5.76 6.39 5.71 6.39 147.6M
2021-01-07 5.70 5.80 5.61 5.70 96.8M
2021-01-06 5.70 5.74 5.56 5.66 48.6M
2021-01-05 5.48 5.66 5.43 5.62 84.1M
2021-01-04 6.00 6.01 5.14 5.41 347.9M