Top Glove Corporation Bhd. (TGLVY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.9500

0.0000

(0.00%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 27, 2023 - Oct 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 24, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 23, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 22, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	800
Oct 21, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 18, 2024	0.9000	1.0000	0.9000	1.0000	1.0000	500
Oct 17, 2024	1.0200	1.0200	0.9700	0.9700	0.9700	4,600
Oct 16, 2024	0.9019	0.9019	0.9019	0.9019	0.9019	-
Oct 15, 2024	0.9019	0.9019	0.9019	0.9019	0.9019	-
Oct 14, 2024	0.9019	0.9019	0.9019	0.9019	0.9019	400
Oct 11, 2024	0.9036	0.9036	0.9036	0.9036	0.9036	200
Oct 10, 2024	1.0400	1.0400	0.9147	0.9147	0.9147	1,600
Oct 09, 2024	0.8860	0.8860	0.8860	0.8860	0.8860	-
Oct 08, 2024	0.8860	0.8860	0.8860	0.8860	0.8860	-
Oct 07, 2024	0.8860	0.8860	0.8860	0.8860	0.8860	1,000
Oct 04, 2024	0.9313	1.0500	0.9313	0.9400	0.9400	14,200
Oct 03, 2024	0.9237	0.9237	0.9237	0.9237	0.9237	-
Oct 02, 2024	0.9237	0.9237	0.9237	0.9237	0.9237	-
Oct 01, 2024	0.9705	1.0000	0.9237	0.9237	0.9237	8,400
Sep 30, 2024	0.9448	0.9448	0.9448	0.9448	0.9448	-
Sep 27, 2024	0.9448	0.9448	0.9448	0.9448	0.9448	-
Sep 26, 2024	0.9448	0.9448	0.9448	0.9448	0.9448	100
Sep 25, 2024	0.8710	0.8710	0.8710	0.8710	0.8710	400
Sep 24, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
Sep 23, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 20, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 19, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,000
Sep 18, 2024	0.9138	0.9138	0.9138	0.9138	0.9138	1,300
Sep 17, 2024	0.8700	0.9800	0.8700	0.9800	0.9800	9,000
Sep 16, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	500
Sep 13, 2024	0.8071	0.8071	0.8071	0.8071	0.8071	-
Sep 12, 2024	0.8071	0.8071	0.8071	0.8071	0.8071	-
Sep 11, 2024	0.8071	0.8071	0.8071	0.8071	0.8071	-
Sep 10, 2024	0.8071	0.8071	0.8071	0.8071	0.8071	-
Sep 09, 2024	0.8071	0.8071	0.8071	0.8071	0.8071	200
Sep 06, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Sep 05, 2024	0.8950	0.8950	0.8200	0.8200	0.8200	400
Sep 04, 2024	0.8107	0.8107	0.8107	0.8107	0.8107	1,700
Sep 03, 2024	0.7961	0.7961	0.7961	0.7961	0.7961	2,400
Aug 30, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Aug 29, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Aug 28, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Aug 27, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Aug 26, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	100
Aug 23, 2024	0.8283	0.8283	0.8283	0.8283	0.8283	-
Aug 22, 2024	0.8283	0.8283	0.8283	0.8283	0.8283	400
Aug 21, 2024	0.8432	0.8432	0.8432	0.8432	0.8432	400
Aug 20, 2024	0.8161	0.8161	0.8161	0.8161	0.8161	-
Aug 19, 2024	0.8161	0.8161	0.8161	0.8161	0.8161	900
Aug 16, 2024	0.7697	0.8199	0.7697	0.8199	0.8199	200
Aug 15, 2024	0.7308	0.7308	0.7308	0.7308	0.7308	-
Aug 14, 2024	0.7308	0.7308	0.7308	0.7308	0.7308	-
Aug 13, 2024	0.7256	0.7308	0.7256	0.7308	0.7308	1,400
Aug 12, 2024	0.7515	0.7515	0.7460	0.7460	0.7460	1,400
Aug 09, 2024	0.7760	0.7760	0.7760	0.7760	0.7760	300
Aug 08, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Aug 07, 2024	0.8926	0.8926	0.8600	0.8700	0.8700	3,000
Aug 06, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Aug 05, 2024	0.7856	0.8100	0.7856	0.8100	0.8100	1,600
Aug 02, 2024	0.8960	0.8960	0.8960	0.8960	0.8960	-
Aug 01, 2024	0.8960	0.8960	0.8960	0.8960	0.8960	-
Jul 31, 2024	0.8960	0.8960	0.8960	0.8960	0.8960	-
Jul 30, 2024	0.8960	0.8960	0.8960	0.8960	0.8960	-
Jul 29, 2024	0.9100	0.9100	0.8960	0.8960	0.8960	3,400
Jul 26, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jul 25, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jul 24, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jul 23, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jul 22, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jul 19, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	5,000
Jul 18, 2024	0.9325	1.0000	0.9325	1.0000	1.0000	8,600
Jul 17, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jul 16, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jul 15, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	4,800
Jul 12, 2024	0.6680	0.6680	0.6680	0.6680	0.6680	300
Jul 11, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Jul 10, 2024	0.9099	0.9250	0.9099	0.9250	0.9250	1,500
Jul 09, 2024	0.9000	0.9450	0.9000	0.9450	0.9450	4,000
Jul 08, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jul 05, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jul 03, 2024	0.8633	0.8900	0.8633	0.8900	0.8900	2,000
Jul 02, 2024	0.8671	0.8671	0.8671	0.8671	0.8671	-
Jul 01, 2024	0.8649	0.8824	0.8600	0.8671	0.8671	7,600
Jun 28, 2024	0.8385	0.8385	0.8385	0.8385	0.8385	300
Jun 27, 2024	0.8212	0.8212	0.8212	0.8212	0.8212	100
Jun 26, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jun 25, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jun 24, 2024	0.8226	0.9200	0.8226	0.9200	0.9200	2,100
Jun 21, 2024	0.8732	0.8732	0.6900	0.6900	0.6900	17,300
Jun 20, 2024	0.9155	0.9155	0.9155	0.9155	0.9155	-
Jun 18, 2024	0.9155	0.9155	0.9155	0.9155	0.9155	-
Jun 17, 2024	0.9059	0.9155	0.9010	0.9155	0.9155	1,300
Jun 14, 2024	0.9059	0.9059	0.9059	0.9059	0.9059	500
Jun 13, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,000
Jun 12, 2024	0.9451	0.9451	0.9451	0.9451	0.9451	100
Jun 11, 2024	0.9451	0.9451	0.9451	0.9451	0.9451	-
Jun 10, 2024	0.9451	0.9451	0.9451	0.9451	0.9451	-
Jun 07, 2024	0.9451	0.9451	0.9451	0.9451	0.9451	-
Jun 06, 2024	0.9451	0.9451	0.9451	0.9451	0.9451	-
Jun 05, 2024	0.9451	0.9451	0.9451	0.9451	0.9451	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

Top Glove Corporation Bhd. (TGLVY)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)