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
2022-12-30 0.92 0.93 0.89 0.91 56.0M
2022-12-29 0.90 0.93 0.88 0.91 78.0M
2022-12-28 0.93 0.95 0.87 0.90 103.9M
2022-12-27 0.84 0.93 0.84 0.93 149.5M
2022-12-23 0.76 0.84 0.76 0.82 127.7M
2022-12-22 0.72 0.76 0.72 0.76 54.8M
2022-12-21 0.71 0.73 0.71 0.72 30.1M
2022-12-20 0.71 0.72 0.70 0.71 40.1M
2022-12-19 0.73 0.74 0.71 0.71 34.8M
2022-12-16 0.73 0.75 0.71 0.73 60.0M
2022-12-15 0.78 0.78 0.74 0.74 45.4M
2022-12-14 0.79 0.79 0.75 0.79 63.0M
2022-12-13 0.83 0.83 0.78 0.79 36.9M
2022-12-12 0.84 0.85 0.82 0.83 23.6M
2022-12-09 0.81 0.86 0.81 0.84 41.1M
2022-12-08 0.82 0.83 0.80 0.81 31.9M
2022-12-07 0.82 0.84 0.81 0.82 29.3M
2022-12-06 0.82 0.85 0.81 0.82 37.2M
2022-12-05 0.85 0.86 0.81 0.82 32.3M
2022-12-02 0.84 0.87 0.83 0.85 48.2M
2022-12-01 0.88 0.89 0.84 0.85 58.6M
2022-11-30 0.88 0.90 0.87 0.87 81.2M
2022-11-29 0.91 0.93 0.88 0.88 75.5M
2022-11-25 0.99 0.99 0.91 0.91 87.3M
2022-11-24 0.91 0.99 0.91 0.99 80.4M
2022-11-23 0.91 0.92 0.89 0.90 33.4M
2022-11-22 0.95 0.96 0.89 0.91 60.7M
2022-11-21 0.90 0.96 0.89 0.95 49.3M
2022-11-17 0.96 0.97 0.91 0.93 70.2M
2022-11-16 0.97 0.99 0.95 0.96 55.4M
2022-11-15 1.02 1.05 0.96 0.97 127.4M
2022-11-14 0.97 1.03 0.94 1.02 150.9M
2022-11-11 0.91 0.97 0.91 0.96 181.3M
2022-11-10 0.84 0.89 0.83 0.89 91.4M
2022-11-09 0.85 0.87 0.83 0.84 113.8M
2022-11-08 0.80 0.85 0.79 0.85 110.7M
2022-11-07 0.77 0.79 0.75 0.79 58.7M
2022-11-04 0.72 0.77 0.72 0.77 73.5M
2022-11-03 0.80 0.80 0.71 0.72 144.9M
2022-11-02 0.80 0.82 0.79 0.81 54.7M
2022-11-01 0.81 0.81 0.77 0.80 86.9M
2022-10-31 0.80 0.84 0.80 0.80 181.2M
2022-10-28 0.78 0.81 0.77 0.79 98.4M
2022-10-27 0.76 0.79 0.75 0.78 93.1M
2022-10-26 0.72 0.76 0.71 0.76 113.5M
2022-10-25 0.73 0.74 0.70 0.72 50.4M
2022-10-21 0.74 0.75 0.72 0.73 36.8M
2022-10-20 0.72 0.75 0.69 0.74 79.4M
2022-10-19 0.74 0.76 0.71 0.73 73.0M
2022-10-18 0.75 0.76 0.72 0.74 101.5M
2022-10-17 0.70 0.74 0.69 0.74 110.5M
2022-10-14 0.71 0.72 0.69 0.69 102.3M
2022-10-13 0.64 0.71 0.64 0.69 130.1M
2022-10-12 0.63 0.65 0.63 0.64 48.9M
2022-10-11 0.64 0.64 0.61 0.63 50.7M
2022-10-07 0.68 0.71 0.64 0.65 97.1M
2022-10-06 0.65 0.68 0.64 0.68 114.0M
2022-10-05 0.62 0.66 0.62 0.64 77.5M
2022-10-04 0.60 0.63 0.60 0.62 60.3M
2022-10-03 0.62 0.62 0.60 0.60 78.5M
2022-09-30 0.58 0.63 0.57 0.63 109.7M
2022-09-29 0.60 0.61 0.57 0.59 138.6M
2022-09-28 0.61 0.61 0.58 0.59 104.9M
2022-09-27 0.64 0.65 0.60 0.61 132.2M
2022-09-26 0.65 0.66 0.63 0.64 77.7M
2022-09-23 0.63 0.65 0.63 0.65 88.3M
2022-09-22 0.64 0.65 0.62 0.63 98.5M
2022-09-21 0.70 0.71 0.64 0.65 230.4M
2022-09-20 0.71 0.72 0.68 0.71 112.5M
2022-09-19 0.75 0.76 0.70 0.71 110.7M
2022-09-15 0.79 0.80 0.77 0.77 63.5M
2022-09-14 0.80 0.81 0.78 0.79 61.6M
2022-09-13 0.82 0.83 0.80 0.81 33.4M
2022-09-12 0.80 0.83 0.80 0.82 59.2M
2022-09-09 0.80 0.81 0.78 0.80 34.5M
2022-09-08 0.81 0.82 0.80 0.80 28.9M
2022-09-07 0.80 0.82 0.80 0.81 42.3M
2022-09-06 0.82 0.83 0.80 0.80 42.2M
2022-09-05 0.81 0.83 0.81 0.82 34.5M
2022-09-02 0.80 0.82 0.79 0.81 52.0M
2022-09-01 0.79 0.81 0.78 0.80 53.0M
2022-08-30 0.80 0.82 0.76 0.81 86.4M
2022-08-29 0.82 0.83 0.79 0.80 53.4M
2022-08-26 0.84 0.85 0.83 0.83 41.5M
2022-08-25 0.84 0.86 0.82 0.84 36.0M
2022-08-24 0.84 0.84 0.82 0.84 29.9M
2022-08-23 0.83 0.84 0.81 0.83 52.7M
2022-08-22 0.87 0.88 0.83 0.84 35.6M
2022-08-19 0.87 0.89 0.86 0.87 50.0M
2022-08-18 0.85 0.87 0.84 0.87 61.8M
2022-08-17 0.85 0.87 0.82 0.86 71.7M
2022-08-16 0.80 0.86 0.80 0.84 144.0M
2022-08-15 0.86 0.87 0.77 0.80 178.9M
2022-08-12 0.93 0.93 0.85 0.86 121.6M
2022-08-11 0.94 0.95 0.92 0.93 53.4M
2022-08-10 0.99 0.99 0.93 0.93 110.2M
2022-08-09 0.99 1.00 0.98 0.99 25.7M
2022-08-08 1.01 1.02 0.98 0.99 37.2M
2022-08-05 1.01 1.05 1.00 1.01 69.4M
2022-08-04 0.98 1.01 0.98 1.01 37.4M
2022-08-03 0.98 0.99 0.97 0.97 43.2M
2022-08-02 0.99 1.02 0.98 0.98 61.9M
2022-08-01 0.97 0.99 0.96 0.99 29.1M
2022-07-29 0.97 0.98 0.96 0.97 54.2M
2022-07-28 1.00 1.00 0.97 0.97 54.0M
2022-07-27 0.99 1.00 0.98 1.00 31.4M
2022-07-26 1.00 1.00 0.98 0.99 51.4M
2022-07-25 1.01 1.04 0.99 1.00 72.3M
2022-07-22 1.00 1.01 0.98 1.00 39.2M
2022-07-21 1.00 1.01 0.98 1.00 43.1M
2022-07-20 1.03 1.03 0.99 0.99 49.1M
2022-07-19 1.03 1.04 1.01 1.02 22.5M
2022-07-18 1.00 1.06 1.00 1.04 72.1M
2022-07-15 1.02 1.02 0.99 1.00 32.0M
2022-07-14 1.01 1.04 1.00 1.02 39.7M
2022-07-13 1.02 1.04 1.00 1.01 36.2M
2022-07-12 1.00 1.08 0.99 1.01 84.4M
2022-07-08 1.02 1.03 0.97 0.99 39.2M
2022-07-07 0.95 1.03 0.95 1.01 68.5M
2022-07-06 0.95 0.97 0.93 0.94 39.7M
2022-07-05 0.98 0.99 0.94 0.95 60.6M
2022-07-04 1.01 1.01 0.98 0.98 55.4M
2022-07-01 1.03 1.03 1.00 1.01 38.5M
2022-06-30 1.12 1.13 1.02 1.04 111.5M
2022-06-29 1.04 1.14 1.03 1.12 94.7M
2022-06-28 1.04 1.05 1.00 1.05 20.4M
2022-06-27 1.07 1.08 1.01 1.04 28.0M
2022-06-24 1.05 1.11 1.05 1.05 56.4M
2022-06-23 1.02 1.06 1.01 1.05 26.3M
2022-06-22 1.11 1.11 1.00 1.01 71.3M
2022-06-21 0.99 1.11 0.98 1.08 97.9M
2022-06-20 1.01 1.03 0.97 0.99 34.1M
2022-06-17 0.96 1.01 0.95 1.01 69.9M
2022-06-16 1.03 1.03 0.96 0.98 86.8M
2022-06-15 1.03 1.04 1.01 1.01 48.7M
2022-06-14 1.02 1.06 1.01 1.03 80.9M
2022-06-13 1.11 1.12 1.01 1.03 77.8M
2022-06-10 1.20 1.22 1.12 1.13 52.0M
2022-06-09 1.18 1.23 1.17 1.22 51.3M
2022-06-08 1.25 1.26 1.17 1.18 50.7M
2022-06-07 1.25 1.28 1.24 1.25 44.9M
2022-06-03 1.27 1.28 1.22 1.24 41.3M
2022-06-02 1.36 1.37 1.25 1.26 72.4M
2022-06-01 1.40 1.41 1.36 1.37 23.1M
2022-05-31 1.40 1.40 1.36 1.40 52.6M
2022-05-30 1.40 1.40 1.37 1.39 18.9M
2022-05-27 1.37 1.41 1.36 1.40 28.9M
2022-05-26 1.41 1.41 1.35 1.37 34.3M
2022-05-25 1.40 1.43 1.40 1.41 17.2M
2022-05-24 1.51 1.51 1.40 1.40 32.8M
2022-05-23 1.48 1.53 1.48 1.49 25.7M
2022-05-20 1.47 1.47 1.43 1.45 24.6M
2022-05-19 1.52 1.53 1.45 1.45 31.1M
2022-05-18 1.55 1.57 1.52 1.53 22.2M
2022-05-17 1.58 1.59 1.52 1.54 36.9M
2022-05-13 1.50 1.58 1.50 1.56 36.6M
2022-05-12 1.53 1.54 1.48 1.49 28.0M
2022-05-11 1.55 1.58 1.53 1.53 12.2M
2022-05-10 1.58 1.60 1.55 1.55 10.0M
2022-05-09 1.63 1.63 1.57 1.58 13.7M
2022-05-06 1.67 1.68 1.62 1.62 18.1M
2022-05-05 1.68 1.75 1.67 1.67 17.8M
2022-04-29 1.68 1.70 1.66 1.68 10.6M
2022-04-28 1.70 1.71 1.67 1.68 11.3M
2022-04-27 1.73 1.73 1.69 1.69 8.3M
2022-04-26 1.73 1.76 1.71 1.73 12.3M
2022-04-25 1.73 1.74 1.70 1.71 8.0M
2022-04-22 1.72 1.76 1.72 1.73 12.0M
2022-04-21 1.73 1.74 1.70 1.72 20.4M
2022-04-20 1.75 1.79 1.72 1.72 17.7M
2022-04-18 1.79 1.79 1.74 1.74 14.5M
2022-04-15 1.79 1.81 1.78 1.79 9.9M
2022-04-14 1.78 1.82 1.77 1.78 16.0M
2022-04-13 1.82 1.85 1.76 1.76 23.5M
2022-04-12 1.90 1.91 1.81 1.81 31.6M
2022-04-11 1.97 1.98 1.88 1.91 15.5M
2022-04-08 1.95 1.99 1.95 1.97 11.4M
2022-04-07 1.98 1.99 1.93 1.95 14.2M
2022-04-06 2.01 2.04 1.98 1.98 16.8M
2022-04-05 2.03 2.05 1.99 2.02 9.7M
2022-04-04 2.05 2.09 2.02 2.02 21.2M
2022-04-01 1.93 2.07 1.91 2.05 47.5M
2022-03-31 1.91 1.98 1.89 1.92 30.3M
2022-03-30 1.87 1.94 1.84 1.92 25.0M
2022-03-29 1.89 1.89 1.84 1.85 10.8M
2022-03-28 1.88 1.89 1.83 1.89 18.7M
2022-03-25 1.88 1.90 1.87 1.89 10.3M
2022-03-24 1.90 1.93 1.86 1.87 13.6M
2022-03-23 1.84 1.93 1.83 1.90 20.7M
2022-03-22 1.85 1.87 1.80 1.86 9.7M
2022-03-21 1.82 1.86 1.76 1.86 18.0M
2022-03-18 1.88 1.90 1.80 1.81 75.9M
2022-03-17 1.76 1.91 1.75 1.87 49.3M
2022-03-16 1.78 1.78 1.72 1.75 25.3M
2022-03-15 1.77 1.83 1.74 1.80 43.4M
2022-03-14 1.68 1.80 1.68 1.77 52.5M
2022-03-11 1.70 1.72 1.66 1.67 31.9M
2022-03-10 1.69 1.73 1.66 1.71 46.3M
2022-03-09 1.86 1.86 1.65 1.68 60.8M
2022-03-08 1.89 1.90 1.77 1.87 22.6M
2022-03-07 1.93 1.94 1.80 1.90 29.8M
2022-03-04 2.01 2.03 1.92 1.93 22.4M
2022-03-03 2.04 2.05 1.99 2.02 10.6M
2022-03-02 2.07 2.09 2.03 2.04 8.5M
2022-03-01 2.02 2.15 2.02 2.06 16.6M
2022-02-28 2.01 2.05 2.00 2.05 22.4M
2022-02-25 1.99 2.04 1.99 2.00 11.0M
2022-02-24 2.05 2.07 1.95 1.97 25.5M
2022-02-23 2.02 2.08 2.02 2.05 13.5M
2022-02-22 2.07 2.08 2.02 2.02 13.0M
2022-02-21 2.07 2.08 2.04 2.06 10.8M
2022-02-18 2.06 2.10 2.05 2.06 13.9M
2022-02-17 2.12 2.12 2.05 2.06 16.6M
2022-02-16 2.12 2.13 2.09 2.10 12.2M
2022-02-15 2.13 2.15 2.08 2.09 13.4M
2022-02-14 2.15 2.16 2.11 2.12 11.8M
2022-02-11 2.18 2.21 2.15 2.16 9.1M
2022-02-10 2.17 2.22 2.13 2.19 15.1M
2022-02-09 2.27 2.28 2.14 2.18 30.3M
2022-02-08 2.36 2.37 2.27 2.29 17.7M
2022-02-07 2.27 2.47 2.20 2.35 76.7M
2022-02-04 2.13 2.18 2.08 2.17 12.5M
2022-02-03 2.12 2.17 2.07 2.13 12.2M
2022-01-31 2.12 2.18 2.09 2.13 14.1M
2022-01-28 2.08 2.14 2.07 2.12 10.1M
2022-01-27 2.09 2.09 2.02 2.08 10.5M
2022-01-26 2.04 2.14 2.04 2.08 15.5M
2022-01-25 2.08 2.10 2.02 2.04 13.2M
2022-01-24 2.17 2.17 2.08 2.08 14.6M
2022-01-21 2.20 2.22 2.12 2.17 11.8M
2022-01-20 2.22 2.26 2.20 2.21 10.6M
2022-01-19 2.32 2.33 2.23 2.24 15.9M
2022-01-17 2.33 2.36 2.30 2.35 6.8M
2022-01-14 2.37 2.37 2.29 2.34 14.2M
2022-01-13 2.40 2.42 2.32 2.38 16.5M
2022-01-12 2.43 2.45 2.39 2.41 12.7M
2022-01-11 2.49 2.50 2.41 2.43 17.1M
2022-01-10 2.47 2.53 2.46 2.50 23.7M
2022-01-07 2.45 2.47 2.43 2.47 14.4M
2022-01-06 2.44 2.53 2.40 2.44 26.6M
2022-01-05 2.34 2.48 2.34 2.44 32.0M
2022-01-04 2.39 2.40 2.31 2.33 18.6M
2022-01-03 2.47 2.47 2.38 2.39 18.2M