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
2023-12-29 0.91 0.92 0.90 0.90 46.6M
2023-12-28 0.92 0.93 0.91 0.91 38.8M
2023-12-27 0.92 0.94 0.92 0.92 53.1M
2023-12-26 0.93 0.93 0.89 0.92 78.4M
2023-12-22 0.94 0.95 0.92 0.93 52.8M
2023-12-21 0.91 0.95 0.90 0.94 102.3M
2023-12-20 0.94 0.96 0.89 0.91 185.9M
2023-12-19 0.97 0.98 0.92 0.94 129.3M
2023-12-18 0.91 1.01 0.91 0.96 337.2M
2023-12-15 0.91 0.93 0.89 0.90 110.6M
2023-12-14 0.88 0.92 0.87 0.91 146.5M
2023-12-13 0.80 0.88 0.80 0.88 135.1M
2023-12-12 0.82 0.82 0.79 0.80 44.1M
2023-12-11 0.81 0.83 0.81 0.82 26.3M
2023-12-08 0.81 0.82 0.80 0.81 27.7M
2023-12-07 0.83 0.83 0.80 0.82 37.9M
2023-12-06 0.85 0.85 0.82 0.83 39.5M
2023-12-05 0.82 0.85 0.82 0.84 37.6M
2023-12-04 0.83 0.85 0.82 0.82 38.1M
2023-12-01 0.82 0.84 0.81 0.83 41.5M
2023-11-30 0.86 0.86 0.81 0.81 120.4M
2023-11-29 0.90 0.91 0.85 0.86 140.6M
2023-11-28 0.88 0.93 0.86 0.90 172.2M
2023-11-27 0.91 0.91 0.87 0.88 73.1M
2023-11-24 0.90 0.92 0.88 0.90 180.5M
2023-11-23 0.84 0.90 0.84 0.89 167.9M
2023-11-22 0.81 0.85 0.79 0.84 88.2M
2023-11-21 0.81 0.82 0.80 0.81 31.4M
2023-11-20 0.79 0.82 0.78 0.80 79.2M
2023-11-17 0.79 0.80 0.78 0.79 22.1M
2023-11-16 0.78 0.80 0.77 0.79 92.1M
2023-11-15 0.75 0.77 0.75 0.75 41.2M
2023-11-14 0.76 0.77 0.74 0.75 23.1M
2023-11-10 0.78 0.78 0.76 0.76 29.2M
2023-11-09 0.79 0.79 0.77 0.79 41.5M
2023-11-08 0.79 0.80 0.78 0.79 84.0M
2023-11-07 0.76 0.81 0.75 0.78 170.9M
2023-11-06 0.74 0.77 0.73 0.76 42.8M
2023-11-03 0.71 0.74 0.71 0.74 19.7M
2023-11-02 0.71 0.72 0.70 0.72 22.4M
2023-11-01 0.73 0.73 0.71 0.71 29.4M
2023-10-31 0.72 0.73 0.71 0.73 18.5M
2023-10-30 0.72 0.72 0.71 0.72 10.1M
2023-10-27 0.73 0.73 0.72 0.72 17.6M
2023-10-26 0.72 0.73 0.72 0.73 21.6M
2023-10-25 0.72 0.73 0.71 0.72 16.4M
2023-10-24 0.72 0.73 0.71 0.71 19.6M
2023-10-23 0.73 0.73 0.71 0.71 28.1M
2023-10-20 0.74 0.74 0.73 0.73 19.6M
2023-10-19 0.74 0.75 0.73 0.74 22.6M
2023-10-18 0.76 0.76 0.74 0.74 25.3M
2023-10-17 0.74 0.78 0.74 0.75 54.1M
2023-10-16 0.74 0.75 0.74 0.74 21.2M
2023-10-13 0.74 0.75 0.74 0.74 17.2M
2023-10-12 0.74 0.75 0.74 0.74 9.0M
2023-10-11 0.75 0.75 0.74 0.74 24.0M
2023-10-10 0.76 0.77 0.74 0.74 37.7M
2023-10-09 0.76 0.77 0.75 0.76 31.4M
2023-10-06 0.78 0.78 0.75 0.76 118.2M
2023-10-05 0.78 0.80 0.78 0.79 14.5M
2023-10-04 0.78 0.79 0.78 0.78 20.3M
2023-10-03 0.80 0.80 0.78 0.79 19.4M
2023-10-02 0.78 0.80 0.77 0.80 16.3M
2023-09-29 0.79 0.80 0.77 0.78 21.8M
2023-09-27 0.80 0.80 0.79 0.79 17.2M
2023-09-26 0.80 0.81 0.79 0.80 25.6M
2023-09-25 0.81 0.81 0.79 0.80 25.0M
2023-09-22 0.81 0.82 0.79 0.81 31.6M
2023-09-21 0.83 0.86 0.80 0.81 65.5M
2023-09-20 0.80 0.84 0.80 0.83 39.5M
2023-09-19 0.81 0.82 0.80 0.80 30.8M
2023-09-18 0.81 0.82 0.80 0.81 22.4M
2023-09-15 0.82 0.83 0.81 0.81 21.9M
2023-09-14 0.81 0.85 0.81 0.82 37.9M
2023-09-13 0.82 0.82 0.79 0.81 39.9M
2023-09-12 0.82 0.83 0.80 0.82 33.4M
2023-09-11 0.82 0.84 0.81 0.82 30.2M
2023-09-08 0.85 0.86 0.81 0.82 36.8M
2023-09-07 0.80 0.88 0.79 0.84 213.4M
2023-09-06 0.76 0.79 0.75 0.79 42.2M
2023-09-05 0.74 0.77 0.74 0.76 58.6M
2023-09-04 0.74 0.76 0.73 0.74 33.9M
2023-09-01 0.72 0.76 0.72 0.74 84.7M
2023-08-30 0.80 0.80 0.74 0.77 535.7M
2023-08-29 0.83 0.84 0.79 0.79 58.5M
2023-08-28 0.82 0.85 0.82 0.83 21.9M
2023-08-25 0.83 0.83 0.81 0.81 15.4M
2023-08-24 0.83 0.83 0.81 0.83 14.5M
2023-08-23 0.84 0.84 0.82 0.82 12.3M
2023-08-22 0.83 0.85 0.82 0.84 21.0M
2023-08-21 0.81 0.83 0.81 0.83 21.0M
2023-08-18 0.81 0.82 0.81 0.81 12.3M
2023-08-17 0.82 0.84 0.81 0.81 31.2M
2023-08-16 0.83 0.83 0.81 0.82 26.2M
2023-08-15 0.82 0.84 0.82 0.83 12.2M
2023-08-14 0.84 0.84 0.82 0.83 23.8M
2023-08-11 0.87 0.87 0.83 0.84 52.6M
2023-08-10 0.87 0.88 0.86 0.87 14.8M
2023-08-09 0.89 0.92 0.86 0.88 79.7M
2023-08-08 0.89 0.90 0.88 0.89 10.8M
2023-08-07 0.90 0.91 0.88 0.88 13.3M
2023-08-04 0.91 0.92 0.90 0.90 12.7M
2023-08-03 0.92 0.93 0.90 0.90 19.4M
2023-08-02 0.94 0.95 0.91 0.92 27.9M
2023-08-01 0.92 0.95 0.91 0.94 21.3M
2023-07-31 0.90 0.94 0.90 0.92 52.3M
2023-07-28 0.89 0.91 0.88 0.90 40.0M
2023-07-27 0.87 0.88 0.87 0.88 14.8M
2023-07-26 0.87 0.88 0.86 0.87 13.9M
2023-07-25 0.87 0.89 0.87 0.87 24.5M
2023-07-24 0.87 0.88 0.87 0.88 8.5M
2023-07-21 0.90 0.93 0.86 0.87 74.4M
2023-07-20 0.91 0.92 0.89 0.90 13.7M
2023-07-18 0.93 0.94 0.89 0.92 31.1M
2023-07-17 0.87 0.93 0.86 0.93 33.6M
2023-07-14 0.85 0.87 0.85 0.87 18.7M
2023-07-13 0.86 0.87 0.85 0.85 11.3M
2023-07-12 0.87 0.87 0.84 0.86 15.3M
2023-07-11 0.86 0.87 0.85 0.87 13.6M
2023-07-10 0.85 0.88 0.85 0.85 15.7M
2023-07-07 0.85 0.86 0.85 0.85 16.5M
2023-07-06 0.85 0.87 0.84 0.85 33.0M
2023-07-05 0.85 0.85 0.84 0.85 19.1M
2023-07-04 0.85 0.86 0.84 0.85 28.1M
2023-07-03 0.81 0.86 0.80 0.85 41.0M
2023-06-30 0.82 0.83 0.79 0.81 42.8M
2023-06-28 0.84 0.85 0.82 0.82 22.8M
2023-06-27 0.83 0.85 0.82 0.83 23.9M
2023-06-26 0.86 0.86 0.82 0.83 26.2M
2023-06-23 0.87 0.88 0.86 0.86 28.5M
2023-06-22 0.89 0.89 0.85 0.87 38.5M
2023-06-21 0.87 0.91 0.87 0.89 34.5M
2023-06-20 0.91 0.92 0.85 0.87 84.0M
2023-06-19 0.98 0.99 0.91 0.92 66.5M
2023-06-16 1.09 1.15 0.95 0.98 155.8M
2023-06-15 1.11 1.12 1.07 1.09 21.4M
2023-06-14 1.09 1.11 1.07 1.11 8.9M
2023-06-13 1.10 1.11 1.07 1.08 14.9M
2023-06-12 1.07 1.12 1.07 1.10 18.6M
2023-06-09 1.09 1.11 1.07 1.07 17.7M
2023-06-08 1.13 1.13 1.06 1.09 21.1M
2023-06-07 1.11 1.15 1.11 1.13 18.4M
2023-06-06 1.15 1.16 1.11 1.11 14.3M
2023-06-02 1.14 1.17 1.13 1.15 16.3M
2023-06-01 1.14 1.15 1.12 1.13 11.9M
2023-05-31 1.11 1.15 1.11 1.14 56.9M
2023-05-30 1.16 1.22 1.10 1.11 62.7M
2023-05-29 1.17 1.18 1.13 1.16 12.3M
2023-05-26 1.13 1.19 1.12 1.17 24.6M
2023-05-25 1.18 1.20 1.12 1.13 22.7M
2023-05-24 1.22 1.22 1.17 1.19 21.5M
2023-05-23 1.22 1.24 1.19 1.21 33.6M
2023-05-22 1.20 1.25 1.16 1.22 39.6M
2023-05-19 1.17 1.23 1.15 1.20 56.3M
2023-05-18 1.11 1.20 1.09 1.17 109.0M
2023-05-17 1.08 1.12 1.07 1.11 28.9M
2023-05-16 1.05 1.13 1.04 1.08 42.5M
2023-05-15 1.07 1.07 1.04 1.05 18.8M
2023-05-12 1.05 1.09 1.04 1.07 27.5M
2023-05-11 1.10 1.11 1.06 1.06 25.5M
2023-05-10 1.09 1.14 1.06 1.10 81.9M
2023-05-09 0.95 1.10 0.93 1.09 165.4M
2023-05-08 1.00 1.00 0.94 0.95 53.9M
2023-05-05 1.03 1.03 1.00 1.01 15.3M
2023-05-03 1.01 1.04 1.00 1.03 27.1M
2023-05-02 0.97 1.03 0.96 1.01 23.6M
2023-04-28 0.97 0.98 0.95 0.98 19.4M
2023-04-27 1.01 1.02 0.96 0.98 36.8M
2023-04-26 1.00 1.02 1.00 1.02 26.3M
2023-04-25 1.04 1.05 0.99 1.00 47.7M
2023-04-20 1.03 1.07 1.01 1.03 31.9M
2023-04-19 1.07 1.08 1.03 1.03 27.8M
2023-04-18 1.06 1.08 1.02 1.07 34.5M
2023-04-17 1.12 1.14 1.03 1.05 78.8M
2023-04-14 1.15 1.16 1.11 1.11 54.1M
2023-04-13 1.11 1.17 1.10 1.15 56.6M
2023-04-12 1.15 1.16 1.08 1.12 81.3M
2023-04-11 1.16 1.18 1.12 1.15 82.5M
2023-04-10 1.08 1.16 1.07 1.15 121.4M
2023-04-07 1.02 1.10 1.00 1.07 110.7M
2023-04-06 1.01 1.05 0.99 1.02 71.4M
2023-04-05 0.99 1.05 0.98 1.01 101.6M
2023-04-04 0.99 1.00 0.97 0.98 25.4M
2023-04-03 0.93 1.01 0.93 0.99 50.7M
2023-03-31 0.97 0.98 0.93 0.94 35.5M
2023-03-30 1.00 1.01 0.96 0.97 42.2M
2023-03-29 0.96 1.02 0.94 1.00 70.7M
2023-03-28 0.97 0.99 0.95 0.96 35.8M
2023-03-27 0.95 0.98 0.91 0.97 87.4M
2023-03-24 1.02 1.05 0.96 0.96 103.1M
2023-03-23 0.95 1.05 0.95 1.02 200.3M
2023-03-22 0.96 0.99 0.94 0.95 92.6M
2023-03-21 0.91 0.96 0.87 0.96 171.0M
2023-03-20 0.91 0.93 0.88 0.91 97.4M
2023-03-17 0.85 0.92 0.81 0.92 290.1M
2023-03-16 0.70 0.86 0.69 0.84 185.0M
2023-03-15 0.69 0.71 0.69 0.70 24.2M
2023-03-14 0.70 0.70 0.67 0.69 23.6M
2023-03-13 0.70 0.71 0.68 0.70 21.3M
2023-03-10 0.71 0.72 0.69 0.70 34.5M
2023-03-09 0.68 0.74 0.68 0.72 73.7M
2023-03-08 0.69 0.70 0.66 0.68 80.1M
2023-03-07 0.72 0.73 0.70 0.70 44.9M
2023-03-06 0.73 0.73 0.72 0.72 20.6M
2023-03-03 0.72 0.74 0.71 0.73 38.2M
2023-03-02 0.72 0.73 0.70 0.71 35.2M
2023-03-01 0.76 0.76 0.71 0.72 42.4M
2023-02-28 0.77 0.77 0.76 0.76 19.2M
2023-02-27 0.79 0.80 0.76 0.77 26.8M
2023-02-24 0.79 0.79 0.75 0.78 37.2M
2023-02-23 0.82 0.83 0.78 0.79 34.6M
2023-02-22 0.82 0.84 0.81 0.83 17.6M
2023-02-21 0.83 0.84 0.81 0.84 22.7M
2023-02-20 0.82 0.85 0.81 0.84 34.3M
2023-02-17 0.84 0.84 0.80 0.82 56.5M
2023-02-16 0.78 0.85 0.78 0.84 55.9M
2023-02-15 0.76 0.79 0.76 0.78 34.2M
2023-02-14 0.77 0.79 0.76 0.76 28.5M
2023-02-13 0.82 0.82 0.76 0.77 29.7M
2023-02-10 0.84 0.84 0.79 0.81 32.7M
2023-02-09 0.82 0.84 0.82 0.84 23.7M
2023-02-08 0.84 0.85 0.82 0.82 20.1M
2023-02-07 0.85 0.85 0.83 0.84 34.7M
2023-02-03 0.84 0.86 0.84 0.85 25.8M
2023-02-02 0.84 0.86 0.82 0.84 34.7M
2023-01-31 0.90 0.90 0.83 0.83 67.6M
2023-01-30 0.92 0.92 0.88 0.90 29.5M
2023-01-27 0.92 0.93 0.90 0.92 24.8M
2023-01-26 0.87 0.92 0.87 0.92 40.5M
2023-01-25 0.90 0.90 0.86 0.87 27.9M
2023-01-20 0.90 0.91 0.87 0.90 22.0M
2023-01-19 0.89 0.92 0.88 0.90 37.2M
2023-01-18 0.88 0.90 0.87 0.89 26.8M
2023-01-17 0.90 0.90 0.87 0.89 28.6M
2023-01-16 0.83 0.89 0.83 0.89 61.2M
2023-01-13 0.85 0.85 0.82 0.83 24.2M
2023-01-12 0.86 0.87 0.84 0.85 19.5M
2023-01-11 0.84 0.86 0.84 0.85 27.3M
2023-01-10 0.87 0.88 0.82 0.85 47.3M
2023-01-09 0.90 0.90 0.87 0.87 29.2M
2023-01-06 0.91 0.92 0.89 0.90 57.8M
2023-01-05 0.87 0.93 0.85 0.91 77.6M
2023-01-04 0.87 0.88 0.85 0.86 35.8M
2023-01-03 0.91 0.93 0.86 0.87 54.4M