UK markets close in 1 hour 15 minutes

Top Glove Corporation Bhd. (TGLVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.61960.0000 (0.00%)
As of 10:29AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.61960.61960.61960.61960.6196700
23 Apr 20240.63010.63010.63010.63010.6301-
22 Apr 20240.63010.63010.63010.63010.63011,300
19 Apr 20240.60960.60960.58940.58940.58946,500
18 Apr 20240.59990.67000.59990.63500.63504,800
17 Apr 20240.67000.67000.67000.67000.6700-
16 Apr 20240.67000.67000.65320.67000.67001,400
15 Apr 20240.70000.70000.67000.67000.6700800
12 Apr 20240.72900.72900.72900.72900.7290-
11 Apr 20240.72900.72900.72900.72900.7290100
10 Apr 20240.67000.67000.67000.67000.6700200
09 Apr 20240.67000.67000.67000.67000.6700-
08 Apr 20240.72330.72330.67000.67000.6700600
05 Apr 20240.67000.67000.67000.67000.6700-
04 Apr 20240.67000.67000.67000.67000.6700-
03 Apr 20240.67000.69550.67000.67000.67001,800
02 Apr 20240.67010.67010.67000.67000.67001,400
01 Apr 20240.66230.66230.66230.66230.6623-
28 Mar 20240.66230.66230.66230.66230.6623-
27 Mar 20240.66230.66230.66230.66230.6623-
26 Mar 20240.66230.66230.66230.66230.66239,000
25 Mar 20240.66100.66100.66100.66100.6610-
22 Mar 20240.66100.66100.66100.66100.6610-
21 Mar 20240.66100.66100.66100.66100.6610-
20 Mar 20240.66100.66100.66100.66100.6610-
19 Mar 20240.57980.66100.57980.66100.6610700
18 Mar 20240.67110.67110.67110.67110.6711100
15 Mar 20240.58810.58810.58810.58810.58811,100
14 Mar 20240.60910.60910.60910.60910.6091-
13 Mar 20240.60910.60910.60910.60910.6091-
12 Mar 20240.60910.60910.60910.60910.6091400
11 Mar 20240.59530.59530.59530.59530.59532,000
08 Mar 20240.58370.58370.58370.58370.5837-
07 Mar 20240.58370.58370.58370.58370.5837800
06 Mar 20240.58830.58830.58830.58830.58832,200
05 Mar 20240.58960.58960.58960.58960.5896-
04 Mar 20240.58960.58960.58960.58960.5896300
01 Mar 20240.58640.58640.58640.58640.5864400
29 Feb 20240.66000.66000.66000.66000.6600300
28 Feb 20240.60200.60200.60200.60200.6020-
27 Feb 20240.62000.62000.59000.60200.60206,900
26 Feb 20240.68110.68110.68110.68110.6811-
23 Feb 20240.68110.68110.68110.68110.6811100
22 Feb 20240.70000.70000.70000.70000.7000200
21 Feb 20240.68940.68940.68940.68940.6894200
20 Feb 20240.65680.65680.65680.65680.6568-
16 Feb 20240.65680.75000.65680.65680.65687,200
15 Feb 20240.70600.70600.70600.70600.7060-
14 Feb 20240.70600.70600.70600.70600.7060200
13 Feb 20240.73000.73000.73000.73000.7300400
12 Feb 20240.68500.69000.68500.69000.69001,200
09 Feb 20240.68500.68500.68500.68500.6850100
08 Feb 20240.73000.73000.67000.67000.67001,000
07 Feb 20240.73710.73710.73710.73710.7371-
06 Feb 20240.73710.73710.73710.73710.7371-
05 Feb 20240.69520.73710.69000.73710.73716,500
02 Feb 20240.69230.69230.69230.69230.69233,400
01 Feb 20240.80000.80000.80000.80000.8000-
31 Jan 20240.69500.80000.69500.80000.80001,300
30 Jan 20240.68630.68630.68630.68630.6863100
29 Jan 20240.69000.80000.69000.80000.80002,600
26 Jan 20240.69480.72960.67740.72960.72969,100
25 Jan 20240.71000.71000.71000.71000.7100-
24 Jan 20240.71000.71000.71000.71000.7100-
23 Jan 20240.71000.71000.71000.71000.7100-
22 Jan 20240.68220.71000.68220.71000.71007,200
19 Jan 20240.70000.70000.70000.70000.7000-
18 Jan 20240.70000.70000.70000.70000.70007,300
17 Jan 20240.71480.74300.67950.68660.6866600
16 Jan 20240.75810.75810.75810.75810.75811,200
12 Jan 20240.70820.78000.70820.78000.78001,400
11 Jan 20240.71200.71200.71200.71200.7120-
10 Jan 20240.71700.71700.71200.71200.71201,400
09 Jan 20240.81000.81000.81000.81000.8100-
08 Jan 20240.81000.81000.81000.81000.8100-
05 Jan 20240.81000.81000.81000.81000.8100-
04 Jan 20240.75000.81000.75000.81000.81003,300
03 Jan 20240.75010.78000.75000.75000.75006,300
02 Jan 20240.73430.73430.73430.73430.7343300
29 Dec 20230.70000.73170.69560.70000.700010,500
28 Dec 20230.70220.70220.70220.70220.7022500
27 Dec 20230.73860.73860.73850.73850.738513,000
26 Dec 20230.70540.70540.70540.70540.70541,000
22 Dec 20230.70660.70660.70660.70660.70663,600
21 Dec 20230.75000.75000.72000.72000.7200600
20 Dec 20230.71110.71110.71110.71110.7111-
19 Dec 20230.71110.71110.71110.71110.7111500
18 Dec 20230.76000.77780.72000.74000.74008,500
15 Dec 20230.67880.69660.67870.69660.69661,800
14 Dec 20230.65160.65160.65160.65160.6516-
13 Dec 20230.65160.65160.65160.65160.65163,700
12 Dec 20230.60830.60830.60830.60830.6083-
11 Dec 20230.60830.60830.60830.60830.6083300
08 Dec 20230.62630.62630.62630.62630.6263-
07 Dec 20230.60530.62630.60530.62630.62632,100
06 Dec 20230.61900.68950.61900.62000.62005,500
05 Dec 20230.61630.61630.61630.61630.6163-
04 Dec 20230.65000.65000.61630.61630.616315,200
01 Dec 20230.62250.62250.62250.62250.6225100
30 Nov 20230.60750.60750.60750.60750.6075300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...