OTC Markets OTCPK - Delayed Quote USD
Top Glove Corporation Bhd. (TGLVY)
At close: October 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
Oct 8, 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
Oct 7, 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 1,000 |
Oct 4, 2024 | 0.9313 | 1.0500 | 0.9313 | 0.9400 | 0.9400 | 14,200 |
Oct 3, 2024 | 0.9237 | 0.9237 | 0.9237 | 0.9237 | 0.9237 | - |
Oct 2, 2024 | 0.9237 | 0.9237 | 0.9237 | 0.9237 | 0.9237 | - |
Oct 1, 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 9, 2024 | 0.8071 | 0.8071 | 0.8071 | 0.8071 | 0.8071 | 200 |
Sep 6, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
Sep 5, 2024 | 0.8950 | 0.8950 | 0.8200 | 0.8200 | 0.8200 | 400 |
Sep 4, 2024 | 0.8107 | 0.8107 | 0.8107 | 0.8107 | 0.8107 | 1,700 |
Sep 3, 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 9, 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 300 |
Aug 8, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
Aug 7, 2024 | 0.8926 | 0.8926 | 0.8600 | 0.8700 | 0.8700 | 3,000 |
Aug 6, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
Aug 5, 2024 | 0.7856 | 0.8100 | 0.7856 | 0.8100 | 0.8100 | 1,600 |
Aug 2, 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
Aug 1, 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 9, 2024 | 0.9000 | 0.9450 | 0.9000 | 0.9450 | 0.9450 | 4,000 |
Jul 8, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
Jul 5, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
Jul 3, 2024 | 0.8633 | 0.8900 | 0.8633 | 0.8900 | 0.8900 | 2,000 |
Jul 2, 2024 | 0.8671 | 0.8671 | 0.8671 | 0.8671 | 0.8671 | - |
Jul 1, 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 7, 2024 | 0.9451 | 0.9451 | 0.9451 | 0.9451 | 0.9451 | - |
Jun 6, 2024 | 0.9451 | 0.9451 | 0.9451 | 0.9451 | 0.9451 | - |
Jun 5, 2024 | 0.9451 | 0.9451 | 0.9451 | 0.9451 | 0.9451 | - |
Jun 4, 2024 | 0.9451 | 0.9451 | 0.9451 | 0.9451 | 0.9451 | - |
Jun 3, 2024 | 0.9451 | 0.9451 | 0.9451 | 0.9451 | 0.9451 | - |
May 31, 2024 | 0.9451 | 0.9451 | 0.9451 | 0.9451 | 0.9451 | - |
May 30, 2024 | 0.9451 | 0.9451 | 0.9451 | 0.9451 | 0.9451 | - |
May 29, 2024 | 0.9451 | 0.9451 | 0.9451 | 0.9451 | 0.9451 | - |
May 28, 2024 | 0.9000 | 0.9451 | 0.9000 | 0.9451 | 0.9451 | 2,700 |
May 24, 2024 | 0.8736 | 0.8836 | 0.8736 | 0.8736 | 0.8736 | 2,200 |
May 23, 2024 | 0.8142 | 0.9700 | 0.6500 | 0.6500 | 0.6500 | 11,900 |
May 22, 2024 | 0.6384 | 0.6384 | 0.6384 | 0.6384 | 0.6384 | - |
May 21, 2024 | 0.6384 | 0.6384 | 0.6384 | 0.6384 | 0.6384 | - |
May 20, 2024 | 0.6384 | 0.6384 | 0.6384 | 0.6384 | 0.6384 | 500 |
May 17, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 800 |
May 16, 2024 | 0.7291 | 0.7291 | 0.7291 | 0.7291 | 0.7291 | 300 |
May 15, 2024 | 0.7800 | 1.0000 | 0.7800 | 0.8191 | 0.8191 | 29,300 |
May 14, 2024 | 0.7409 | 0.7409 | 0.7409 | 0.7409 | 0.7409 | - |
May 13, 2024 | 0.7409 | 0.7539 | 0.7409 | 0.7409 | 0.7409 | 2,300 |
May 10, 2024 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 1,000 |
May 9, 2024 | 0.7321 | 0.7321 | 0.6850 | 0.6850 | 0.6850 | 1,000 |
May 8, 2024 | 0.6635 | 0.6635 | 0.6635 | 0.6635 | 0.6635 | - |
May 7, 2024 | 0.6635 | 0.6635 | 0.6635 | 0.6635 | 0.6635 | 500 |
May 6, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
May 3, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 100 |
May 2, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
May 1, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
Apr 30, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
Apr 29, 2024 | 0.6504 | 0.6800 | 0.6504 | 0.6800 | 0.6800 | 2,700 |
Apr 26, 2024 | 0.6385 | 0.6385 | 0.6385 | 0.6385 | 0.6385 | - |
Apr 25, 2024 | 0.6385 | 0.6385 | 0.6385 | 0.6385 | 0.6385 | 100 |
Apr 24, 2024 | 0.6196 | 0.6196 | 0.6196 | 0.6196 | 0.6196 | 700 |
Apr 23, 2024 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | - |
Apr 22, 2024 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | 1,300 |
Apr 19, 2024 | 0.6096 | 0.6096 | 0.5894 | 0.5894 | 0.5894 | 6,500 |
Apr 18, 2024 | 0.5999 | 0.6700 | 0.5999 | 0.6350 | 0.6350 | 4,800 |
Apr 17, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Apr 16, 2024 | 0.6700 | 0.6700 | 0.6532 | 0.6700 | 0.6700 | 1,400 |
Apr 15, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 800 |
Apr 12, 2024 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | - |
Apr 11, 2024 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 100 |
Apr 10, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 200 |
Apr 9, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Apr 8, 2024 | 0.7233 | 0.7233 | 0.6700 | 0.6700 | 0.6700 | 600 |
Apr 5, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Apr 4, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Apr 3, 2024 | 0.6700 | 0.6955 | 0.6700 | 0.6700 | 0.6700 | 1,800 |
Apr 2, 2024 | 0.6701 | 0.6701 | 0.6700 | 0.6700 | 0.6700 | 1,400 |
Apr 1, 2024 | 0.6623 | 0.6623 | 0.6623 | 0.6623 | 0.6623 | - |
Mar 28, 2024 | 0.6623 | 0.6623 | 0.6623 | 0.6623 | 0.6623 | - |
Mar 27, 2024 | 0.6623 | 0.6623 | 0.6623 | 0.6623 | 0.6623 | - |
Mar 26, 2024 | 0.6623 | 0.6623 | 0.6623 | 0.6623 | 0.6623 | 9,000 |
Mar 25, 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
Mar 22, 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
Mar 21, 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
Mar 20, 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
Mar 19, 2024 | 0.5798 | 0.6610 | 0.5798 | 0.6610 | 0.6610 | 700 |
Mar 18, 2024 | 0.6711 | 0.6711 | 0.6711 | 0.6711 | 0.6711 | 100 |
Mar 15, 2024 | 0.5881 | 0.5881 | 0.5881 | 0.5881 | 0.5881 | 1,100 |
Mar 14, 2024 | 0.6091 | 0.6091 | 0.6091 | 0.6091 | 0.6091 | - |
Mar 13, 2024 | 0.6091 | 0.6091 | 0.6091 | 0.6091 | 0.6091 | - |
Mar 12, 2024 | 0.6091 | 0.6091 | 0.6091 | 0.6091 | 0.6091 | 400 |
Mar 11, 2024 | 0.5953 | 0.5953 | 0.5953 | 0.5953 | 0.5953 | 2,000 |
Mar 8, 2024 | 0.5837 | 0.5837 | 0.5837 | 0.5837 | 0.5837 | - |
Mar 7, 2024 | 0.5837 | 0.5837 | 0.5837 | 0.5837 | 0.5837 | 800 |
Mar 6, 2024 | 0.5883 | 0.5883 | 0.5883 | 0.5883 | 0.5883 | 2,200 |
Mar 5, 2024 | 0.5896 | 0.5896 | 0.5896 | 0.5896 | 0.5896 | - |
Mar 4, 2024 | 0.5896 | 0.5896 | 0.5896 | 0.5896 | 0.5896 | 300 |
Mar 1, 2024 | 0.5864 | 0.5864 | 0.5864 | 0.5864 | 0.5864 | 400 |
Feb 29, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 300 |
Feb 28, 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
Feb 27, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6020 | 0.6020 | 6,900 |
Feb 26, 2024 | 0.6811 | 0.6811 | 0.6811 | 0.6811 | 0.6811 | - |
Feb 23, 2024 | 0.6811 | 0.6811 | 0.6811 | 0.6811 | 0.6811 | 100 |
Feb 22, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 200 |
Feb 21, 2024 | 0.6894 | 0.6894 | 0.6894 | 0.6894 | 0.6894 | 200 |
Feb 20, 2024 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | - |
Feb 16, 2024 | 0.6568 | 0.7500 | 0.6568 | 0.6568 | 0.6568 | 7,200 |
Feb 15, 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
Feb 14, 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 200 |
Feb 13, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 400 |
Feb 12, 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 1,200 |
Feb 9, 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 100 |
Feb 8, 2024 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 1,000 |
Feb 7, 2024 | 0.7371 | 0.7371 | 0.7371 | 0.7371 | 0.7371 | - |
Feb 6, 2024 | 0.7371 | 0.7371 | 0.7371 | 0.7371 | 0.7371 | - |
Feb 5, 2024 | 0.6952 | 0.7371 | 0.6900 | 0.7371 | 0.7371 | 6,500 |
Feb 2, 2024 | 0.6923 | 0.6923 | 0.6923 | 0.6923 | 0.6923 | 3,400 |
Feb 1, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Jan 31, 2024 | 0.6950 | 0.8000 | 0.6950 | 0.8000 | 0.8000 | 1,300 |
Jan 30, 2024 | 0.6863 | 0.6863 | 0.6863 | 0.6863 | 0.6863 | 100 |
Jan 29, 2024 | 0.6900 | 0.8000 | 0.6900 | 0.8000 | 0.8000 | 2,600 |
Jan 26, 2024 | 0.6948 | 0.7296 | 0.6774 | 0.7296 | 0.7296 | 9,100 |
Jan 25, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Jan 24, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Jan 23, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Jan 22, 2024 | 0.6822 | 0.7100 | 0.6822 | 0.7100 | 0.7100 | 7,200 |
Jan 19, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Jan 18, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 7,300 |
Jan 17, 2024 | 0.7148 | 0.7430 | 0.6795 | 0.6866 | 0.6866 | 600 |
Jan 16, 2024 | 0.7581 | 0.7581 | 0.7581 | 0.7581 | 0.7581 | 1,200 |
Jan 12, 2024 | 0.7082 | 0.7800 | 0.7082 | 0.7800 | 0.7800 | 1,400 |
Jan 11, 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
Jan 10, 2024 | 0.7170 | 0.7170 | 0.7120 | 0.7120 | 0.7120 | 1,400 |
Jan 9, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
Jan 8, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
Jan 5, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
Jan 4, 2024 | 0.7500 | 0.8100 | 0.7500 | 0.8100 | 0.8100 | 3,300 |
Jan 3, 2024 | 0.7501 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 6,300 |
Jan 2, 2024 | 0.7343 | 0.7343 | 0.7343 | 0.7343 | 0.7343 | 300 |
Dec 29, 2023 | 0.7000 | 0.7317 | 0.6956 | 0.7000 | 0.7000 | 10,500 |
Dec 28, 2023 | 0.7022 | 0.7022 | 0.7022 | 0.7022 | 0.7022 | 500 |
Dec 27, 2023 | 0.7386 | 0.7386 | 0.7385 | 0.7385 | 0.7385 | 13,000 |
Dec 26, 2023 | 0.7054 | 0.7054 | 0.7054 | 0.7054 | 0.7054 | 1,000 |
Dec 22, 2023 | 0.7066 | 0.7066 | 0.7066 | 0.7066 | 0.7066 | 3,600 |
Dec 21, 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 600 |
Dec 20, 2023 | 0.7111 | 0.7111 | 0.7111 | 0.7111 | 0.7111 | - |
Dec 19, 2023 | 0.7111 | 0.7111 | 0.7111 | 0.7111 | 0.7111 | 500 |
Dec 18, 2023 | 0.7600 | 0.7778 | 0.7200 | 0.7400 | 0.7400 | 8,500 |
Dec 15, 2023 | 0.6788 | 0.6966 | 0.6787 | 0.6966 | 0.6966 | 1,800 |
Dec 14, 2023 | 0.6516 | 0.6516 | 0.6516 | 0.6516 | 0.6516 | - |
Dec 13, 2023 | 0.6516 | 0.6516 | 0.6516 | 0.6516 | 0.6516 | 3,700 |
Dec 12, 2023 | 0.6083 | 0.6083 | 0.6083 | 0.6083 | 0.6083 | - |
Dec 11, 2023 | 0.6083 | 0.6083 | 0.6083 | 0.6083 | 0.6083 | 300 |
Dec 8, 2023 | 0.6263 | 0.6263 | 0.6263 | 0.6263 | 0.6263 | - |
Dec 7, 2023 | 0.6053 | 0.6263 | 0.6053 | 0.6263 | 0.6263 | 2,100 |
Dec 6, 2023 | 0.6190 | 0.6895 | 0.6190 | 0.6200 | 0.6200 | 5,500 |
Dec 5, 2023 | 0.6163 | 0.6163 | 0.6163 | 0.6163 | 0.6163 | - |
Dec 4, 2023 | 0.6500 | 0.6500 | 0.6163 | 0.6163 | 0.6163 | 15,200 |
Dec 1, 2023 | 0.6225 | 0.6225 | 0.6225 | 0.6225 | 0.6225 | 100 |
Nov 30, 2023 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 300 |
Nov 29, 2023 | 0.6515 | 0.6515 | 0.6515 | 0.6515 | 0.6515 | 5,300 |
Nov 28, 2023 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 2,600 |
Nov 27, 2023 | 0.6641 | 0.6641 | 0.6641 | 0.6641 | 0.6641 | 6,200 |
Nov 24, 2023 | 0.6808 | 0.7124 | 0.6807 | 0.6807 | 0.6807 | 1,100 |
Nov 22, 2023 | 0.6788 | 0.6788 | 0.6788 | 0.6788 | 0.6788 | - |
Nov 21, 2023 | 0.6788 | 0.6788 | 0.6788 | 0.6788 | 0.6788 | - |
Nov 20, 2023 | 0.6788 | 0.6788 | 0.6788 | 0.6788 | 0.6788 | 1,200 |
Nov 17, 2023 | 0.5800 | 0.5800 | 0.5788 | 0.5788 | 0.5788 | 600 |
Nov 16, 2023 | 0.6400 | 0.6400 | 0.5819 | 0.5819 | 0.5819 | 900 |
Nov 15, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 732,400 |
Nov 14, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Nov 13, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 100 |
Nov 10, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Nov 9, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Nov 8, 2023 | 0.6335 | 0.6335 | 0.6300 | 0.6300 | 0.6300 | 400 |
Nov 7, 2023 | 0.5801 | 0.6226 | 0.5801 | 0.6226 | 0.6226 | 1,700 |
Nov 6, 2023 | 0.5636 | 0.5636 | 0.5636 | 0.5636 | 0.5636 | 400 |
Nov 3, 2023 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | - |
Nov 2, 2023 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 5,100 |
Nov 1, 2023 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | - |
Oct 31, 2023 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | - |
Oct 30, 2023 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | - |
Oct 27, 2023 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | - |
Oct 26, 2023 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | 400 |
Related Tickers
5079.KL One Glove Group Berhad
0.2000
0.00%
7191.KL Adventa Berhad
0.2750
-1.79%
7153.KL Kossan Rubber Industries Bhd
2.0900
0.00%
IUI1.BE Intuitive Surgical Inc
470.30
-0.38%
0163.KL Careplus Group Berhad
0.2500
-1.96%
ANN.AX Ansell Limited
31.17
+0.03%
AP4.SI Riverstone Holdings Limited
0.8950
+0.56%
ISRG Intuitive Surgical, Inc.
511.27
-0.07%