Kuala Lumpur - Delayed Quote MYR

Top Glove Corporation Bhd. (7113.KL)

Compare
1.1500
-0.0500
(-4.17%)
At close: 4:59:54 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.21001.21001.14001.15001.150024,167,600
Jan 14, 20251.22001.25001.20001.20001.200021,766,200
Jan 13, 20251.23001.24001.20001.21001.210022,373,900
Jan 10, 20251.23001.25001.22001.23001.230032,273,000
Jan 9, 20251.25001.28001.19001.20001.200031,545,700
Jan 8, 20251.32001.33001.24001.24001.240037,326,400
Jan 7, 20251.36001.37001.30001.32001.320041,666,900
Jan 6, 20251.35001.43001.34001.36001.360070,249,500
Jan 3, 20251.35001.35001.31001.33001.330022,694,600
Jan 2, 20251.34001.36001.33001.35001.350015,137,900
Dec 31, 20241.36001.36001.34001.34001.340015,899,600
Dec 30, 20241.37001.39001.35001.37001.370013,882,600
Dec 27, 20241.33001.38001.33001.37001.370024,418,700
Dec 26, 20241.32001.34001.31001.32001.320022,157,100
Dec 24, 20241.34001.35001.31001.32001.320016,657,400
Dec 23, 20241.34001.38001.31001.33001.330030,922,700
Dec 20, 20241.40001.40001.32001.32001.320032,662,900
Dec 19, 20241.35001.43001.34001.40001.400058,411,300
Dec 18, 20241.32001.39001.32001.38001.380050,503,100
Dec 17, 20241.35001.36001.31001.31001.310032,425,800
Dec 16, 20241.42001.44001.33001.35001.350043,433,900
Dec 13, 20241.32001.42001.32001.41001.410069,945,500
Dec 12, 20241.35001.37001.31001.32001.320028,691,700
Dec 11, 20241.37001.38001.34001.35001.350018,670,800
Dec 10, 20241.33001.40001.32001.37001.370073,478,300
Dec 9, 20241.31001.36001.28001.33001.330051,758,300
Dec 6, 20241.25001.33001.23001.32001.320068,956,300
Dec 5, 20241.22001.25001.22001.25001.250027,676,500
Dec 4, 20241.17001.24001.17001.22001.220077,716,500
Dec 3, 20241.14001.18001.14001.17001.170017,629,400
Dec 2, 20241.16001.17001.13001.15001.150014,821,900
Nov 29, 20241.15001.17001.15001.17001.170014,552,000
Nov 28, 20241.16001.17001.15001.17001.170013,402,700
Nov 27, 20241.16001.17001.14001.16001.160013,572,200
Nov 26, 20241.14001.16001.14001.16001.160012,566,500
Nov 25, 20241.14001.16001.13001.13001.130014,982,500
Nov 22, 20241.15001.16001.13001.14001.140017,805,700
Nov 21, 20241.15001.16001.13001.15001.150014,651,800
Nov 20, 20241.14001.16001.13001.16001.160016,018,700
Nov 19, 20241.12001.14001.11001.14001.140018,431,600
Nov 18, 20241.11001.14001.11001.11001.110026,846,200
Nov 15, 20241.11001.11001.10001.10001.10006,171,800
Nov 14, 20241.10001.12001.10001.10001.10007,110,600
Nov 13, 20241.10001.11001.09001.10001.10006,668,200
Nov 12, 20241.08001.11001.07001.10001.100023,979,300
Nov 11, 20241.11001.12001.08001.08001.080015,554,600
Nov 8, 20241.13001.13001.10001.11001.110020,507,000
Nov 7, 20241.17001.18001.10001.12001.120060,722,800
Nov 6, 20241.09001.16001.09001.16001.160056,355,700
Nov 5, 20241.08001.11001.08001.08001.080024,189,100
Nov 4, 20241.07001.09001.07001.08001.080010,744,600
Nov 1, 20241.06001.10001.05001.07001.070014,911,000
Oct 30, 20241.07001.07001.05001.07001.070011,323,900
Oct 29, 20241.06001.07001.06001.07001.07006,107,100
Oct 28, 20241.06001.07001.04001.06001.060011,287,900
Oct 25, 20241.06001.07001.04001.06001.060012,292,900
Oct 24, 20241.06001.08001.05001.06001.060012,440,600
Oct 23, 20241.07001.08001.05001.06001.060015,432,400
Oct 22, 20241.06001.08001.04001.06001.060023,142,700
Oct 21, 20241.04001.06001.03001.05001.050014,146,800
Oct 18, 20241.03001.05001.03001.04001.040011,412,100
Oct 17, 20241.04001.06001.03001.04001.040015,836,100
Oct 16, 20241.05001.05001.02001.04001.040021,110,200
Oct 15, 20241.07001.07001.04001.05001.050025,456,900
Oct 14, 20241.06001.08001.05001.07001.070024,003,200
Oct 11, 20241.04001.08001.03001.06001.060031,870,600
Oct 10, 20241.05001.10001.00001.03001.030064,191,500
Oct 9, 20241.05001.06001.04001.05001.050021,147,900
Oct 8, 20241.05001.06001.02001.05001.050025,375,200
Oct 7, 20241.01001.05001.01001.05001.050025,281,300
Oct 4, 20241.01001.02001.00001.01001.01009,938,300
Oct 3, 20241.01001.03001.00001.01001.010019,230,100
Oct 2, 20241.03001.04001.00001.01001.010016,661,300
Oct 1, 20241.01001.05000.99501.04001.040024,732,900
Sep 30, 20241.00001.02000.99501.00001.000021,005,000
Sep 27, 20241.02001.03000.99501.00001.000017,791,500
Sep 26, 20240.98001.03000.96501.02001.020031,843,300
Sep 25, 20241.09001.10000.99000.99000.990084,334,700
Sep 24, 20241.09001.11001.08001.09001.090026,679,300
Sep 23, 20241.11001.13001.07001.09001.090034,035,600
Sep 20, 20241.04001.12001.04001.10001.1000107,260,300
Sep 19, 20241.06001.07001.02001.04001.040044,740,400
Sep 18, 20241.14001.14001.03001.07001.0700130,308,700
Sep 17, 20241.10001.21001.04001.14001.1400232,932,200
Sep 13, 20240.91500.92000.90500.91500.91506,686,600
Sep 12, 20240.90000.91500.90000.91500.91506,739,700
Sep 11, 20240.92000.92000.89500.89500.895017,286,400
Sep 10, 20240.92500.93500.91500.91500.915010,035,000
Sep 9, 20240.93500.93500.92000.92000.92009,593,300
Sep 6, 20240.97000.97000.93000.94000.940013,270,200
Sep 5, 20240.95500.97000.94500.97000.970013,262,900
Sep 4, 20240.95000.96500.94000.95000.950013,186,600
Sep 3, 20240.94000.97500.94000.97000.970021,289,000
Sep 2, 20240.92000.94500.92000.94000.94008,314,900
Aug 30, 20240.91500.93000.91000.92000.920023,311,000
Aug 29, 20240.92500.93000.91000.91500.915021,831,300
Aug 28, 20240.96000.96500.92000.92500.925040,883,200
Aug 27, 20240.96000.97500.94000.96000.960021,769,800
Aug 26, 20240.98500.99000.95000.96000.960018,244,400
Aug 23, 20241.01001.02000.95000.98000.980036,882,800
Aug 22, 20241.00001.04001.00001.01001.010034,833,100
Aug 21, 20240.99501.02000.98000.99500.995037,239,700
Aug 20, 20241.00001.02000.98501.00001.000047,337,300
Aug 19, 20240.97001.03000.96000.99000.9900132,559,100
Aug 16, 20240.92500.96500.92500.95000.950052,203,000
Aug 15, 20240.92000.94000.91000.92000.920028,595,800
Aug 14, 20240.92500.93500.90500.92000.920036,991,400
Aug 13, 20240.94000.94000.90500.90500.905053,576,700
Aug 12, 20240.96500.98000.93500.93500.935034,175,300
Aug 9, 20240.95000.98000.95000.96000.960026,788,400
Aug 8, 20240.93500.94500.92000.94000.940025,511,900
Aug 7, 20240.93000.95000.90000.93500.935056,757,700
Aug 6, 20240.88500.93500.88000.91500.915075,198,100
Aug 5, 20240.97000.97000.85500.88500.885099,538,500
Aug 2, 20241.02001.02000.97500.98000.980055,644,000
Aug 1, 20241.03001.04001.01001.03001.030035,992,000
Jul 31, 20241.10001.10001.00001.03001.0300148,595,400
Jul 30, 20241.16001.16001.08001.09001.090055,059,700
Jul 29, 20241.21001.22001.15001.16001.160044,747,100
Jul 26, 20241.19001.22001.18001.21001.21009,381,400
Jul 25, 20241.19001.21001.17001.19001.190019,903,700
Jul 24, 20241.24001.24001.20001.21001.210019,577,600
Jul 23, 20241.22001.27001.22001.24001.240025,330,200
Jul 22, 20241.22001.23001.20001.22001.220023,502,900
Jul 19, 20241.24001.25001.22001.22001.220019,518,000
Jul 18, 20241.23001.25001.22001.24001.240022,478,100
Jul 17, 20241.21001.26001.21001.23001.230025,226,000
Jul 16, 20241.22001.23001.20001.21001.210018,706,300
Jul 15, 20241.19001.23001.18001.22001.220033,006,300
Jul 12, 20241.22001.24001.18001.19001.190029,890,000
Jul 11, 20241.18001.22001.15001.21001.210035,446,900
Jul 10, 20241.20001.21001.16001.17001.170016,117,400
Jul 9, 20241.19001.22001.17001.20001.200033,932,200
Jul 5, 20241.19001.22001.16001.19001.190027,260,800
Jul 4, 20241.13001.20001.12001.19001.190038,965,600
Jul 3, 20241.13001.14001.11001.13001.130014,712,900
Jul 2, 20241.12001.14001.10001.12001.12009,769,800
Jul 1, 20241.10001.13001.09001.12001.120011,445,100
Jun 28, 20241.07001.10001.07001.10001.10006,349,000
Jun 27, 20241.09001.10001.05001.07001.070019,460,300
Jun 26, 20241.09001.11001.08001.09001.09006,666,700
Jun 25, 20241.08001.10001.07001.08001.080011,642,700
Jun 24, 20241.13001.14001.06001.07001.070053,550,300
Jun 21, 20241.16001.17001.13001.13001.130030,366,200
Jun 20, 20241.15001.19001.13001.16001.160036,426,000
Jun 19, 20241.17001.27001.10001.14001.1400164,902,100
Jun 18, 20241.18001.26001.17001.17001.170082,093,200
Jun 14, 20241.17001.18001.12001.17001.170040,421,900
Jun 13, 20241.09001.19001.08001.16001.160068,919,600
Jun 12, 20241.09001.11001.07001.09001.090028,226,400
Jun 11, 20241.09001.10001.08001.09001.090014,567,300
Jun 10, 20241.13001.13001.08001.10001.100020,185,700
Jun 7, 20241.07001.13001.06001.12001.120059,175,600
Jun 6, 20241.04001.08001.03001.06001.060040,803,900
Jun 5, 20241.05001.05001.00001.04001.040036,577,700
Jun 4, 20241.04001.07001.03001.04001.040023,214,100
May 31, 20241.06001.07001.04001.05001.050040,834,600
May 30, 20241.06001.09001.05001.06001.060021,505,400
May 29, 20241.10001.11001.05001.07001.070040,062,300
May 28, 20241.10001.11001.07001.09001.090033,634,900
May 27, 20241.13001.15001.09001.10001.100050,779,100
May 24, 20241.20001.20001.12001.13001.130054,322,500
May 23, 20241.22001.23001.19001.21001.210043,888,600
May 21, 20241.19001.21001.17001.19001.190061,302,400
May 20, 20241.22001.27001.16001.19001.190091,679,100
May 17, 20241.20001.23001.16001.20001.2000113,307,400
May 16, 20241.28001.31001.11001.20001.2000297,522,500
May 15, 20241.01001.26001.00001.26001.2600506,885,400
May 14, 20240.96500.97000.94500.96000.960048,489,500
May 13, 20240.95500.99000.95000.96500.965073,810,000
May 10, 20240.92000.97500.91500.95000.9500134,943,100
May 9, 20240.92000.94000.90500.91500.915040,429,400
May 8, 20240.89500.93500.89000.92000.920077,257,800
May 7, 20240.90500.91000.89000.89500.895025,354,000
May 6, 20240.89500.91000.89000.90500.905032,754,200
May 3, 20240.87000.90000.85500.89500.895022,475,400
May 2, 20240.88000.91000.86000.87000.870049,421,500
Apr 30, 20240.88000.89000.86500.88000.880021,147,600
Apr 29, 20240.82500.89000.82500.88500.885068,117,900
Apr 26, 20240.83000.83500.82000.83000.830010,964,000
Apr 25, 20240.85000.85000.83000.83500.83508,196,300
Apr 24, 20240.84500.85000.84000.85000.850015,218,200
Apr 23, 20240.81500.85000.81500.84500.845028,015,200
Apr 22, 20240.81000.82000.80500.81500.81507,334,500
Apr 19, 20240.82500.82500.80000.81000.810015,113,400
Apr 18, 20240.82000.83000.81000.83000.830010,293,500
Apr 17, 20240.80000.82500.80000.82500.825017,182,700
Apr 16, 20240.80500.80500.79500.80000.800013,678,300
Apr 15, 20240.81500.82000.80000.80500.805014,400,400
Apr 12, 20240.82500.83000.81000.82000.820016,311,600
Apr 9, 20240.82500.83000.82000.83000.83008,582,300
Apr 8, 20240.83500.84000.82500.82500.82509,139,700
Apr 5, 20240.82500.84500.82000.83500.835023,255,800
Apr 4, 20240.82000.83000.82000.82500.82507,171,900
Apr 3, 20240.82500.84000.82000.82000.820022,065,800
Apr 2, 20240.79500.83500.79500.82500.825033,357,000
Apr 1, 20240.80000.81000.79500.80000.800013,135,300
Mar 29, 20240.80000.81000.79500.80000.80007,605,400
Mar 27, 20240.80500.81000.79500.80000.80009,760,100
Mar 26, 20240.80000.82000.79500.80500.805020,660,300
Mar 25, 20240.80000.81000.79500.79500.795011,771,500
Mar 22, 20240.81500.81500.79500.79500.795024,059,400
Mar 21, 20240.85500.86000.81000.81500.815054,762,200
Mar 20, 20240.79500.86500.79500.86000.860081,293,000
Mar 19, 20240.80000.80000.79000.79500.795010,810,000
Mar 18, 20240.80000.80500.79500.80000.80006,258,600
Mar 15, 20240.82000.82000.79500.79500.795023,567,900
Mar 14, 20240.83000.84000.81500.82500.825013,043,200
Mar 13, 20240.82000.83000.81000.83000.83007,775,400
Mar 12, 20240.80500.82500.80500.82000.820013,654,100
Mar 11, 20240.79000.81000.78500.80500.805010,399,900
Mar 8, 20240.79500.80500.78000.79000.790013,016,600
Mar 7, 20240.80000.81000.79000.79500.795013,778,100
Mar 6, 20240.81000.81000.79500.80000.800010,172,800
Mar 5, 20240.80500.81000.79000.81000.810013,070,400
Mar 4, 20240.80500.81000.79500.80000.80009,945,500
Mar 1, 20240.80500.81500.80000.80500.805016,748,300
Feb 29, 20240.82500.83000.79500.80500.805041,559,000
Feb 28, 20240.82500.83500.82000.82500.825013,420,000
Feb 27, 20240.83500.84500.82000.82500.825021,819,300
Feb 26, 20240.87500.88500.82000.83000.830038,522,100
Feb 23, 20240.90000.91000.87500.88000.880024,919,800
Feb 22, 20240.88500.91000.88000.90500.905015,425,100
Feb 21, 20240.88500.89000.87500.88500.885017,188,300
Feb 20, 20240.89500.90000.88500.89500.895013,522,600
Feb 19, 20240.89500.90000.88000.89000.890013,192,400
Feb 16, 20240.90000.90500.89000.89500.89509,855,800
Feb 15, 20240.90000.91000.89500.90000.900010,861,300
Feb 14, 20240.89000.90000.89000.90000.90005,827,700
Feb 13, 20240.89000.90000.88500.89500.89507,832,600
Feb 9, 20240.88500.89000.87500.88500.885010,834,000
Feb 8, 20240.88500.89500.88000.88500.885014,182,500
Feb 7, 20240.90500.90500.88000.88500.885035,184,400
Feb 6, 20240.93000.93500.89000.91000.910041,070,000
Feb 5, 20240.92500.94500.92500.93500.935020,315,500
Feb 2, 20240.93000.94500.92000.92500.925023,405,600
Jan 31, 20240.92000.93000.91000.93000.930019,935,100
Jan 30, 20240.91500.92500.90500.92000.920016,103,900
Jan 29, 20240.92500.95500.91000.91500.915034,232,500
Jan 26, 20240.90000.94000.89500.92500.925034,043,400
Jan 24, 20240.89500.92000.89500.90000.900020,805,900
Jan 23, 20240.91500.92000.89000.89500.895020,098,800
Jan 22, 20240.90500.92000.89500.91500.915020,934,700
Jan 19, 20240.90000.91000.88500.90000.900019,466,700
Jan 18, 20240.90500.91000.88500.90000.900021,693,200
Jan 17, 20240.93000.93000.89000.90500.905054,704,500
Jan 16, 20240.92500.94500.92000.93000.930042,950,700
Jan 15, 20240.93000.93500.91500.92000.920024,429,800

Related Tickers

7153.KL Kossan Rubber Industries Bhd
2.2900
-6.53%
 
AP4.SI Riverstone Holdings Limited
1.0100
-1.94%
 
0163.KL Careplus Group Berhad
0.2400
-2.04%
 
7191.KL Adventa Berhad
0.2850
0.00%
 
1066.HK WEIGAO GROUP
4.150
-1.43%
 
0157.KL Focus Point Holdings Berhad
0.7950
-2.45%
 
8K7.SI UG Healthcare Corporation Limited
0.1190
+0.85%
 
WST West Pharmaceutical Services, Inc.
328.96
-3.13%
 
BDX Becton, Dickinson and Company
235.80
-0.17%
 
ISRG Intuitive Surgical, Inc.
538.88
-0.16%