Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Top Glove Corporation Bhd. (BVA.SI)

Compare
0.2600
0.0000
(0.00%)
At close: April 17 at 5:04:16 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.25500.26000.25000.26000.26002,578,500
Apr 16, 20250.26000.26500.25500.26000.2600594,200
Apr 15, 20250.26500.26500.25500.26500.26501,588,900
Apr 14, 20250.27000.27000.26000.26500.26505,694,000
Apr 11, 20250.26500.27500.26000.27000.27003,904,200
Apr 10, 20250.26500.28000.26500.27000.270015,323,400
Apr 9, 20250.24500.26000.24000.24500.245010,215,100
Apr 8, 20250.23500.25000.23000.25000.25003,950,400
Apr 7, 20250.24000.24000.22000.23000.23009,805,200
Apr 4, 20250.25500.25500.24500.25000.25002,413,400
Apr 3, 20250.24000.26500.24000.25500.255011,017,000
Apr 2, 20250.24500.25000.24000.24500.24503,079,800
Apr 1, 20250.24500.25000.24000.24000.24002,372,100
Mar 28, 20250.25500.25500.24500.24500.24503,883,500
Mar 27, 20250.25500.26000.25000.25500.25502,972,100
Mar 26, 20250.26000.26000.25000.25500.25503,324,800
Mar 25, 20250.26000.26000.25000.26000.26006,052,600
Mar 24, 20250.26500.26500.25500.25500.25504,222,800
Mar 21, 20250.27500.27500.26500.26500.26506,430,000
Mar 20, 20250.27500.28000.26500.27500.27507,210,800
Mar 19, 20250.28000.28000.27000.27500.275010,336,600
Mar 18, 20250.26500.28500.26000.28500.28503,957,300
Mar 17, 20250.26000.27000.26000.26500.26501,638,900
Mar 14, 20250.25500.26500.25000.26000.26003,871,500
Mar 13, 20250.25500.26000.25500.25500.25502,889,700
Mar 12, 20250.25500.26500.25500.25500.25503,686,500
Mar 11, 20250.26000.26000.25000.25500.25503,391,900
Mar 10, 20250.27500.27500.25500.26000.26006,714,500
Mar 7, 20250.27000.27500.26500.27500.27501,232,000
Mar 6, 20250.27000.28000.26500.27000.27002,977,600
Mar 5, 20250.26500.27500.26500.27000.27004,586,100
Mar 4, 20250.27000.27000.26000.26500.26502,964,600
Mar 3, 20250.27500.28000.27000.27500.27501,030,100
Feb 28, 20250.28000.28000.27000.27500.27503,060,700
Feb 27, 20250.28500.29000.28000.28500.28502,991,300
Feb 26, 20250.28500.29000.28000.28500.28502,635,900
Feb 25, 20250.29000.29500.28000.28000.28003,904,200
Feb 24, 20250.29500.30000.28500.29000.29005,378,400
Feb 21, 20250.30000.30000.29000.29500.29504,517,000
Feb 20, 20250.31000.31000.29500.30000.30005,806,200
Feb 19, 20250.31500.31500.30500.31000.31006,741,900
Feb 18, 20250.35000.36000.31500.32000.320010,049,100
Feb 17, 20250.36000.36500.35000.35000.35001,843,000
Feb 14, 20250.36500.36500.36000.36000.36001,398,900
Feb 13, 20250.37000.37000.36000.36500.36501,236,500
Feb 12, 20250.36500.37500.36500.36500.36501,582,900
Feb 11, 20250.37500.37500.36000.36500.36501,754,900
Feb 10, 20250.37000.38000.37000.37000.37001,055,800
Feb 7, 20250.37500.38000.37000.37000.37002,132,200
Feb 6, 20250.37000.37500.36500.37000.37001,278,300
Feb 5, 20250.37500.37500.36500.37000.3700791,700
Feb 4, 20250.38000.38000.37500.37500.3750751,400
Feb 3, 20250.37000.38000.37000.37500.37502,290,500
Jan 31, 20250.37000.37500.37000.37000.37001,034,600
Jan 28, 20250.37500.37500.37000.37500.37501,197,700
Jan 27, 20250.37500.38000.37000.37500.37504,984,900
Jan 24, 20250.37500.38000.37000.37500.37506,023,500
Jan 23, 20250.37500.37500.36500.37000.37002,942,100
Jan 22, 20250.37500.38000.37000.37500.37504,867,000
Jan 21, 20250.37000.37500.37000.37500.37504,745,900
Jan 20, 20250.36000.37500.36000.37500.37506,702,000
Jan 17, 20250.36500.36500.36000.36000.36003,800,700
Jan 16, 20250.35500.36500.35500.36000.36005,240,900
Jan 15, 20250.37000.37000.34500.35000.35006,788,200
Jan 14, 20250.37000.38000.36500.37000.37004,215,000
Jan 13, 20250.37500.38000.37000.37000.37006,222,400
Jan 10, 20250.40000.40500.38000.38000.380010,836,400
Jan 9, 20250.40000.41000.40000.40500.40506,389,600
Jan 8, 20250.41500.42000.40000.40500.405011,703,500
Jan 7, 20250.42500.42500.41000.41500.41504,023,600
Jan 6, 20250.41000.43500.41000.42000.420011,439,600
Jan 3, 20250.41500.41500.40000.41000.41006,346,000
Jan 2, 20250.41000.41500.41000.41500.41503,106,800
Dec 31, 20240.41000.41500.41000.41500.41501,478,200
Dec 30, 20240.41000.42000.41000.41000.41001,728,300
Dec 27, 20240.40500.41500.40500.41500.41504,621,200
Dec 26, 20240.40500.41000.40500.40500.40503,341,700
Dec 24, 20240.40500.41000.40000.41000.41003,040,600
Dec 23, 20240.40500.41500.40000.40500.40504,665,600
Dec 20, 20240.42000.42500.40000.40000.40007,088,700
Dec 19, 20240.41000.42500.40500.42000.42004,879,200
Dec 18, 20240.40500.42000.40000.42000.42004,318,000
Dec 17, 20240.41000.41500.40500.41000.41004,227,000
Dec 16, 20240.43000.43500.41000.41500.41505,520,300
Dec 13, 20240.40000.43000.40000.43000.430010,132,400
Dec 12, 20240.41500.41500.40000.40000.40004,506,500
Dec 11, 20240.41500.41500.40500.41500.41503,124,800
Dec 10, 20240.40500.42500.40000.41000.41007,842,800
Dec 9, 20240.40000.41000.38500.40500.40509,108,000
Dec 6, 20240.37000.40500.37000.40000.40007,614,200
Dec 5, 20240.37000.37500.37000.37000.37003,190,300
Dec 4, 20240.35000.37000.35000.37000.37006,034,300
Dec 3, 20240.34500.35500.34500.35000.35002,592,500
Dec 2, 20240.34500.35000.34000.34500.3450874,800
Nov 29, 20240.34500.35000.34500.34500.3450834,100
Nov 28, 20240.34500.35000.34500.35000.3500217,200
Nov 27, 20240.34500.35000.34500.34500.34501,491,700
Nov 26, 20240.34000.34500.34000.34500.34502,143,400
Nov 25, 20240.34500.34500.34000.34000.3400401,900
Nov 22, 20240.34000.34500.33500.34000.34001,648,700
Nov 21, 20240.34500.34500.33500.34500.34501,709,900
Nov 20, 20240.33500.34500.33500.34000.34001,930,600
Nov 19, 20240.33500.34000.33000.34000.34001,657,500
Nov 18, 20240.33000.34000.33000.33000.33003,025,700
Nov 15, 20240.33000.33000.32500.33000.3300357,900
Nov 14, 20240.33000.33500.32500.32500.32501,700,200
Nov 13, 20240.33000.33500.32500.32500.32501,594,200
Nov 12, 20240.33000.33500.32500.33000.33001,334,300
Nov 11, 20240.33500.33500.32500.32500.3250823,600
Nov 8, 20240.33500.34000.33500.34000.34001,824,800
Nov 7, 20240.35000.35500.33000.33500.33507,223,600
Nov 6, 20240.33000.35000.32500.35000.35009,970,700
Nov 5, 20240.32500.33500.32500.33000.33001,712,500
Nov 4, 20240.32500.32500.32000.32500.32501,073,100
Nov 1, 20240.31500.33000.31500.32500.32504,208,900
Oct 30, 20240.32000.32500.31500.31500.3150602,000
Oct 29, 20240.31500.32000.31500.31500.31501,098,600
Oct 28, 20240.31500.32000.31500.31500.3150678,200
Oct 25, 20240.32000.32000.31500.32000.3200991,200
Oct 24, 20240.32000.32500.31500.32000.32002,482,300
Oct 23, 20240.32000.32500.31500.32000.32002,581,200
Oct 22, 20240.32000.32500.31500.32000.32001,968,500
Oct 21, 20240.31500.32500.31500.32000.32003,103,700
Oct 18, 20240.31500.32000.31500.31500.31501,809,600
Oct 17, 20240.31000.32000.31000.31000.31002,147,000
Oct 16, 20240.31500.32000.31000.31000.31004,337,200
Oct 15, 20240.32000.32500.31500.31500.31502,177,100
Oct 14, 20240.32500.32500.31500.31500.31502,979,100
Oct 11, 20240.31000.32500.31000.32500.32509,669,300
Oct 10, 20240.32000.33500.30500.31000.310012,416,200
Oct 9, 20240.32500.32500.31500.32500.32502,450,800
Oct 8, 20240.32000.32500.31500.32000.32005,223,700
Oct 7, 20240.31500.32500.31500.32000.32006,595,600
Oct 4, 20240.31500.32000.31000.31000.31003,455,400
Oct 3, 20240.31500.32000.31000.31500.31502,423,600
Oct 2, 20240.32500.32500.31000.31000.31004,193,900
Oct 1, 20240.31000.32500.31000.32500.32505,926,000
Sep 30, 20240.31500.32000.31000.31000.31001,738,400
Sep 27, 20240.31500.32000.31000.31000.31001,005,300
Sep 26, 20240.31000.32000.30000.31500.31507,175,700
Sep 25, 20240.33000.33500.30500.31500.315011,814,800
Sep 24, 20240.33000.34000.33000.33500.33504,392,200
Sep 23, 20240.33500.34000.32500.32500.32502,878,700
Sep 20, 20240.32000.34000.32000.33500.335011,134,300
Sep 19, 20240.32000.32500.31000.32000.32005,074,400
Sep 18, 20240.34500.34500.32000.32500.325011,215,200
Sep 17, 20240.31500.36000.31500.34000.340023,370,600
Sep 16, 20240.28000.32000.28000.31500.315013,946,100
Sep 13, 20240.27500.28000.27500.28000.2800836,700
Sep 12, 20240.27000.28000.27000.27500.27502,666,500
Sep 11, 20240.27500.28000.27000.27000.27003,036,200
Sep 10, 20240.28000.28000.27500.27500.2750724,800
Sep 9, 20240.28000.28000.27500.27500.2750887,800
Sep 6, 20240.29000.29000.28000.28000.28001,014,500
Sep 5, 20240.28500.29000.28500.29000.2900496,300
Sep 4, 20240.28000.29000.28000.28500.28501,822,600
Sep 3, 20240.28000.29000.28000.29000.29002,369,000
Sep 2, 20240.27500.28500.27500.28000.28001,501,000
Aug 30, 20240.27000.28500.27000.27500.27501,440,800
Aug 29, 20240.28000.28000.27000.27000.27003,887,500
Aug 28, 20240.28500.29000.27500.28000.28003,891,200
Aug 27, 20240.29000.29000.28000.28500.28502,557,200
Aug 26, 20240.29500.29500.28500.29000.29003,856,500
Aug 23, 20240.30500.30500.28500.29500.29509,531,300
Aug 22, 20240.30000.30500.29500.30500.30504,305,500
Aug 21, 20240.29500.30500.29000.30000.30004,624,700
Aug 20, 20240.30500.30500.29500.30000.30006,316,500
Aug 19, 20240.28500.30500.28500.30000.300011,292,200
Aug 16, 20240.28000.29000.28000.28000.28005,447,700
Aug 15, 20240.27500.28000.27000.27000.27002,070,800
Aug 14, 20240.27500.28000.27000.27500.27501,499,000
Aug 13, 20240.28000.28000.27000.27500.27505,267,100
Aug 12, 20240.28500.29500.28000.28000.28003,753,000
Aug 8, 20240.27500.28000.27500.27500.27501,132,900
Aug 7, 20240.27000.28500.26500.27500.27504,362,000
Aug 6, 20240.27000.28000.26500.27000.27006,659,900
Aug 5, 20240.28500.29000.26000.27000.27006,949,200
Aug 2, 20240.30000.30000.29000.29000.29003,829,600
Aug 1, 20240.30500.30500.30000.30000.30001,638,100
Jul 31, 20240.32000.32000.30000.30500.30506,531,000
Jul 30, 20240.33000.33500.32000.32000.32003,330,500
Jul 29, 20240.35000.35000.33000.33500.33502,914,100
Jul 26, 20240.34500.34500.34000.34500.3450440,300
Jul 25, 20240.35000.35000.33500.34500.34501,650,700
Jul 24, 20240.35500.36000.35000.35000.35001,339,700
Jul 23, 20240.35000.36500.35000.35500.35504,633,700
Jul 22, 20240.35000.35500.34500.34500.34501,237,500
Jul 19, 20240.35500.36000.35000.35000.3500744,100
Jul 18, 20240.35000.35500.34500.35000.35001,393,800
Jul 17, 20240.35000.36000.35000.35000.35003,899,900
Jul 16, 20240.35000.35500.34000.34500.34504,627,700
Jul 15, 20240.34000.35500.34000.35000.35004,832,600
Jul 12, 20240.35000.35000.34000.34000.34003,871,800
Jul 11, 20240.33500.35000.33500.34500.34503,571,900
Jul 10, 20240.34500.34500.33500.33500.33502,300,800
Jul 9, 20240.34000.35000.33500.34500.34503,814,500
Jul 8, 20240.34000.34500.33500.33500.3350349,500
Jul 5, 20240.34500.35000.33500.34000.34002,949,000
Jul 4, 20240.32000.34500.32000.34500.34506,812,500
Jul 3, 20240.32000.32500.32000.32500.32501,902,000
Jul 2, 20240.32000.32500.31500.32500.32502,587,900
Jul 1, 20240.31000.32500.31000.32000.32003,022,800
Jun 28, 20240.30500.31500.30500.31000.31001,413,400
Jun 27, 20240.31000.31500.30000.30500.30502,868,000
Jun 26, 20240.31000.32000.31000.31500.31501,548,700
Jun 25, 20240.31000.31500.30500.31000.31002,847,500
Jun 24, 20240.33000.33000.30500.31000.31007,918,000
Jun 21, 20240.33500.33500.32500.32500.32503,510,300
Jun 20, 20240.33500.34500.33000.33500.33505,487,900
Jun 19, 20240.34000.37000.32500.34000.340020,307,700
Jun 18, 20240.33500.36000.33500.33500.335010,331,300
Jun 14, 20240.33500.34000.32500.33000.33003,989,900
Jun 13, 20240.31500.34000.31000.33500.33508,258,900
Jun 12, 20240.31000.32000.30500.31500.31503,013,200
Jun 11, 20240.31000.31500.31000.31000.3100604,600
Jun 10, 20240.32000.32000.31000.31500.31502,372,000
Jun 7, 20240.31000.32500.30500.31500.31504,085,400
Jun 6, 20240.30000.31000.29500.31000.31003,907,500
Jun 5, 20240.30000.30500.29000.30000.30002,277,100
Jun 4, 20240.30000.31000.29500.30000.30003,577,900
Jun 3, 20240.29500.30500.29500.30500.30501,543,500
May 31, 20240.30500.31000.29500.29500.29504,721,700
May 30, 20240.31000.31000.30000.30500.30503,169,200
May 29, 20240.31500.31500.30000.31000.31006,541,000
May 28, 20240.31000.32000.30500.32000.32004,557,100
May 27, 20240.33000.33000.31000.31500.31508,934,000
May 24, 20240.35000.35000.32000.32500.32507,945,200
May 23, 20240.34500.35500.34000.35000.350011,850,600
May 21, 20240.34000.35000.33500.34500.34506,659,500
May 20, 20240.35000.36000.33500.34000.340013,975,700
May 17, 20240.33500.35000.33000.34500.34507,061,400
May 16, 20240.36500.37500.31500.34500.345025,205,900
May 15, 20240.27500.36500.27500.36000.360043,590,200
May 14, 20240.27500.27500.27000.27000.27001,790,900
May 13, 20240.27500.28500.27000.27500.27505,598,500
May 10, 20240.26500.27500.26500.27500.27504,627,000
May 9, 20240.26000.26500.26000.26500.26502,959,500
May 8, 20240.25500.26500.25500.26000.26003,741,900
May 7, 20240.26000.26000.25000.25000.25001,484,500
May 6, 20240.25500.26500.25500.26000.26002,482,600
May 3, 20240.25000.25500.24500.25500.25501,880,900
May 2, 20240.25000.26000.25000.25000.25002,690,000
Apr 30, 20240.25500.25500.24500.25000.25001,841,000
Apr 29, 20240.23500.25500.23500.25500.25503,882,000
Apr 26, 20240.23500.23500.23000.23500.2350437,600
Apr 25, 20240.23500.24000.23500.23500.2350345,500
Apr 24, 20240.24000.24000.23500.24000.2400613,800
Apr 23, 20240.23000.24000.23000.23500.23502,407,600
Apr 22, 20240.23000.23500.23000.23000.2300208,900
Apr 19, 20240.23500.23500.22500.23000.23003,480,400
Apr 18, 20240.23000.23500.22500.23000.23001,317,500
Apr 17, 20240.22500.23500.22500.23000.23001,347,600

Related Tickers

AP4.SI Riverstone Holdings Limited
0.8900
+0.56%
 
546.SI Medtecs International Corporation Limited
0.1110
+1.83%
 
8K7.SI UG Healthcare Corporation Limited
0.1010
-0.98%
 
BAX Baxter International Inc.
28.89
+3.85%