Top Glove Corporation Bhd (TPGC)

TPGC
🏛️ Malaysia →
0.59
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 0.60 0.60 0.59 0.59 2,120.1K
09:05 0.59 0.59 0.59 0.59 224.2K
09:10 0.59 0.59 0.59 0.59 172.3K
09:15 0.59 0.59 0.59 0.59 32.3K
09:20 0.59 0.59 0.59 0.59 60.6K
09:25 0.59 0.59 0.59 0.59 25.1K
09:30 0.59 0.59 0.59 0.59 1.6K
09:35 0.59 0.59 0.59 0.59 74.0K
09:40 0.59 0.59 0.59 0.59 195.6K
09:45 0.59 0.59 0.59 0.59 27.6K
09:50 0.59 0.59 0.59 0.59 39.4K
09:55 0.59 0.59 0.59 0.59 10.4K
10:00 0.59 0.59 0.59 0.59 60.4K
10:05 0.59 0.59 0.59 0.59 63.8K
10:10 0.59 0.59 0.59 0.59 36.1K
10:15 0.59 0.59 0.59 0.59 70.1K
10:20 0.59 0.59 0.59 0.59 106.4K
10:25 0.59 0.59 0.59 0.59 1.0K
10:30 0.59 0.59 0.59 0.59 50.9K
10:35 0.59 0.59 0.59 0.59 14.0K
10:40 0.59 0.59 0.59 0.59 0.1K
10:45 0.59 0.59 0.59 0.59 43.3K
10:50 0.59 0.59 0.59 0.59 2.4K
10:55 0.59 0.59 0.59 0.59 5.0K
11:00 0.59 0.59 0.59 0.59 81.1K
11:05 0.59 0.59 0.59 0.59 1.8K
11:10 0.59 0.59 0.59 0.59 13.4K
11:15 0.59 0.59 0.59 0.59 10.0K
11:20 0.59 0.59 0.59 0.59 3.8K
11:25 0.59 0.59 0.59 0.59 23.6K
11:30 0.59 0.59 0.59 0.59 73.0K
11:35 0.59 0.59 0.59 0.59 2.1K
11:40 0.59 0.59 0.59 0.59 128.7K
11:45 0.59 0.59 0.59 0.59 12.2K
11:50 0.59 0.59 0.59 0.59 44.9K
11:55 0.59 0.59 0.59 0.59 97.6K
12:00 0.59 0.59 0.59 0.59 6.9K
12:05 0.59 0.59 0.59 0.59 14.0K
12:15 0.59 0.59 0.59 0.59 8.7K
12:20 0.59 0.59 0.59 0.59 14.2K
12:25 0.59 0.59 0.59 0.59 32.0K
14:30 0.59 0.59 0.59 0.59 119.4K
14:35 0.59 0.59 0.59 0.59 42.5K
14:40 0.59 0.59 0.59 0.59 6.0K
14:45 0.59 0.59 0.59 0.59 8.9K
14:50 0.59 0.59 0.59 0.59 24.5K
14:55 0.59 0.59 0.59 0.59 27.6K
15:00 0.59 0.59 0.59 0.59 326.1K
15:05 0.59 0.59 0.59 0.59 645.7K
15:10 0.59 0.59 0.59 0.59 18.9K
15:20 0.59 0.59 0.59 0.59 6.2K
15:25 0.59 0.59 0.59 0.59 229.5K
15:30 0.59 0.59 0.59 0.59 35.0K
15:35 0.59 0.59 0.59 0.59 39.7K
15:40 0.59 0.59 0.59 0.59 73.8K
15:50 0.59 0.59 0.59 0.59 12.0K
15:55 0.59 0.59 0.59 0.59 101.3K
16:00 0.59 0.59 0.59 0.59 1,005.3K
16:05 0.59 0.59 0.59 0.59 74.7K
16:10 0.59 0.59 0.59 0.59 27.1K
16:15 0.59 0.59 0.59 0.59 28.2K
16:20 0.59 0.59 0.59 0.59 168.1K
16:25 0.59 0.59 0.59 0.59 20.0K
16:30 0.59 0.59 0.59 0.59 131.8K
16:35 0.59 0.59 0.59 0.59 86.7K
16:40 0.59 0.60 0.59 0.59 5,170.7K
16:50 0.59 0.59 0.59 0.59 313.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 0.59 0.60 0.57 0.59 39.0M
2025-10-01 0.58 0.59 0.58 0.59 17.0M
2025-09-30 0.59 0.59 0.57 0.58 27.3M
2025-09-29 0.59 0.59 0.58 0.58 15.7M
2025-09-26 0.60 0.60 0.59 0.59 12.7M
2025-09-25 0.60 0.61 0.59 0.60 23.3M
2025-09-24 0.60 0.60 0.59 0.59 5.8M
2025-09-23 0.59 0.60 0.59 0.60 24.9M
2025-09-22 0.59 0.60 0.58 0.59 13.5M
2025-09-19 0.60 0.60 0.58 0.59 28.6M
2025-09-18 0.60 0.61 0.59 0.59 17.8M
2025-09-17 0.60 0.62 0.60 0.60 28.5M
2025-09-12 0.60 0.61 0.60 0.60 8.1M
2025-09-11 0.60 0.61 0.60 0.60 6.1M
2025-09-10 0.60 0.61 0.60 0.60 6.7M
2025-09-09 0.61 0.62 0.60 0.60 11.4M
2025-09-08 0.61 0.62 0.61 0.62 4.4M
2025-09-04 0.64 0.64 0.61 0.61 13.4M
2025-09-03 0.60 0.65 0.60 0.64 36.8M
2025-09-02 0.59 0.60 0.59 0.60 13.4M
2025-08-29 0.60 0.60 0.58 0.59 27.8M
2025-08-28 0.60 0.60 0.60 0.60 2.4M
2025-08-27 0.60 0.61 0.59 0.60 20.8M
2025-08-26 0.60 0.60 0.59 0.60 15.6M
2025-08-25 0.60 0.61 0.59 0.60 15.1M
2025-08-22 0.62 0.62 0.60 0.60 12.6M
2025-08-21 0.60 0.63 0.59 0.62 36.8M
2025-08-20 0.60 0.61 0.60 0.60 4.6M
2025-08-19 0.61 0.61 0.60 0.60 15.9M
2025-08-18 0.61 0.62 0.60 0.60 18.8M
2025-08-15 0.62 0.62 0.60 0.61 21.1M
2025-08-14 0.62 0.63 0.61 0.62 16.9M
2025-08-13 0.62 0.63 0.62 0.62 16.2M
2025-08-12 0.61 0.63 0.61 0.61 21.5M
2025-08-11 0.60 0.62 0.59 0.61 36.9M
2025-08-08 0.62 0.62 0.59 0.60 54.5M
2025-08-07 0.62 0.63 0.61 0.62 29.1M
2025-08-06 0.64 0.64 0.61 0.62 46.1M
2025-08-05 0.66 0.66 0.63 0.64 55.8M
2025-08-04 0.67 0.67 0.65 0.66 35.1M
2025-08-01 0.70 0.71 0.68 0.68 32.7M
2025-07-31 0.67 0.70 0.66 0.69 46.2M
2025-07-30 0.67 0.68 0.67 0.67 9.7M
2025-07-29 0.69 0.69 0.66 0.68 47.6M
2025-07-28 0.69 0.70 0.68 0.69 11.5M
2025-07-25 0.70 0.70 0.68 0.69 9.2M
2025-07-24 0.70 0.70 0.69 0.70 5.8M
2025-07-23 0.68 0.70 0.68 0.69 23.9M
2025-07-22 0.68 0.68 0.67 0.68 13.7M
2025-07-21 0.69 0.69 0.67 0.67 16.2M
2025-07-18 0.68 0.70 0.68 0.69 30.4M
2025-07-17 0.68 0.68 0.67 0.68 13.8M
2025-07-16 0.69 0.69 0.67 0.67 28.9M
2025-07-15 0.70 0.70 0.69 0.70 7.7M
2025-07-14 0.69 0.71 0.69 0.70 10.0M
2025-07-11 0.69 0.69 0.68 0.69 16.2M
2025-07-10 0.70 0.70 0.69 0.69 9.4M
2025-07-09 0.69 0.70 0.69 0.69 14.3M
2025-07-08 0.69 0.71 0.68 0.69 80.0M
2025-07-07 0.68 0.69 0.67 0.69 42.0M
2025-07-04 0.70 0.70 0.68 0.68 36.9M
2025-07-03 0.70 0.71 0.70 0.70 22.8M
2025-07-02 0.70 0.71 0.69 0.70 17.8M
2025-07-01 0.71 0.72 0.68 0.70 36.5M
2025-06-30 0.73 0.74 0.71 0.71 32.6M
2025-06-26 0.75 0.76 0.72 0.72 18.9M
2025-06-25 0.75 0.77 0.75 0.75 18.5M
2025-06-24 0.74 0.75 0.74 0.75 7.5M
2025-06-23 0.72 0.73 0.70 0.73 11.1M
2025-06-20 0.72 0.73 0.72 0.72 8.5M
2025-06-19 0.72 0.73 0.72 0.72 6.1M
2025-06-18 0.72 0.73 0.71 0.72 10.7M
2025-06-17 0.76 0.76 0.71 0.72 44.0M
2025-06-16 0.77 0.78 0.75 0.76 16.2M
2025-06-13 0.80 0.80 0.77 0.77 25.7M
2025-06-12 0.81 0.82 0.80 0.80 5.7M
2025-06-11 0.82 0.82 0.81 0.81 4.8M
2025-06-10 0.80 0.83 0.79 0.82 32.5M
2025-06-09 0.80 0.80 0.79 0.79 3.1M
2025-06-06 0.81 0.82 0.80 0.80 7.0M
2025-06-05 0.79 0.82 0.79 0.82 7.0M
2025-06-04 0.80 0.81 0.78 0.79 11.2M
2025-06-03 0.81 0.82 0.80 0.80 6.0M
2025-05-30 0.82 0.83 0.81 0.81 8.2M
2025-05-29 0.81 0.83 0.81 0.82 5.2M
2025-05-28 0.81 0.82 0.80 0.81 4.1M
2025-05-27 0.81 0.82 0.80 0.81 6.4M
2025-05-26 0.81 0.82 0.81 0.81 5.1M
2025-05-23 0.81 0.82 0.81 0.81 5.9M
2025-05-22 0.82 0.83 0.80 0.81 13.9M
2025-05-21 0.83 0.84 0.82 0.82 6.4M
2025-05-20 0.85 0.85 0.83 0.83 9.9M
2025-05-19 0.86 0.87 0.84 0.84 14.3M
2025-05-16 0.86 0.87 0.85 0.85 8.2M
2025-05-15 0.86 0.87 0.85 0.86 8.7M
2025-05-14 0.84 0.86 0.83 0.85 11.6M
2025-05-13 0.87 0.87 0.84 0.84 26.0M
2025-05-09 0.87 0.88 0.86 0.86 6.7M
2025-05-08 0.89 0.89 0.86 0.87 20.4M
2025-05-07 0.89 0.89 0.88 0.89 6.8M
2025-05-06 0.88 0.90 0.88 0.88 10.4M
2025-05-05 0.92 0.92 0.88 0.88 14.9M
2025-05-02 0.88 0.91 0.88 0.91 14.6M
2025-04-30 0.89 0.90 0.88 0.88 9.8M
2025-04-29 0.89 0.91 0.88 0.90 10.4M
2025-04-28 0.87 0.90 0.87 0.89 25.0M
2025-04-25 0.86 0.87 0.86 0.87 7.1M
2025-04-24 0.87 0.87 0.86 0.86 5.4M
2025-04-23 0.86 0.87 0.85 0.86 5.9M
2025-04-22 0.86 0.86 0.85 0.85 16.1M
2025-04-21 0.88 0.88 0.86 0.86 9.3M
2025-04-18 0.87 0.88 0.86 0.88 11.4M
2025-04-17 0.85 0.88 0.85 0.87 11.6M
2025-04-16 0.87 0.89 0.86 0.86 19.8M
2025-04-15 0.88 0.89 0.86 0.87 13.8M
2025-04-14 0.92 0.92 0.88 0.88 20.8M
2025-04-11 0.89 0.92 0.88 0.91 27.7M
2025-04-10 0.90 0.95 0.88 0.91 95.5M
2025-04-09 0.84 0.86 0.81 0.82 47.3M
2025-04-08 0.79 0.83 0.78 0.82 35.9M
2025-04-07 0.80 0.80 0.77 0.77 26.3M
2025-04-04 0.85 0.85 0.82 0.83 13.0M
2025-04-03 0.80 0.87 0.80 0.85 57.8M
2025-04-02 0.81 0.82 0.80 0.81 10.8M
2025-03-28 0.84 0.84 0.81 0.81 22.5M
2025-03-27 0.83 0.85 0.83 0.84 16.8M
2025-03-26 0.85 0.85 0.83 0.83 12.0M
2025-03-25 0.85 0.86 0.84 0.84 12.7M
2025-03-24 0.88 0.88 0.84 0.84 17.9M
2025-03-21 0.91 0.91 0.87 0.88 25.5M
2025-03-20 0.91 0.93 0.88 0.89 18.6M
2025-03-19 0.90 0.93 0.89 0.91 22.3M
2025-03-17 0.87 0.89 0.87 0.87 8.4M
2025-03-14 0.84 0.87 0.83 0.86 13.2M
2025-03-13 0.85 0.87 0.84 0.84 14.3M
2025-03-12 0.84 0.86 0.84 0.84 8.5M
2025-03-11 0.84 0.85 0.83 0.84 18.1M
2025-03-10 0.90 0.90 0.85 0.85 25.1M
2025-03-07 0.91 0.91 0.89 0.90 11.0M
2025-03-06 0.90 0.92 0.88 0.91 9.9M
2025-03-05 0.87 0.90 0.86 0.89 18.1M
2025-03-04 0.91 0.91 0.86 0.87 23.2M
2025-03-03 0.91 0.92 0.90 0.91 9.7M
2025-02-28 0.93 0.93 0.91 0.91 13.1M
2025-02-27 0.94 0.95 0.93 0.93 8.1M
2025-02-26 0.93 0.95 0.93 0.94 9.9M
2025-02-25 0.96 0.96 0.92 0.93 16.9M
2025-02-24 0.97 0.97 0.94 0.96 17.8M
2025-02-21 0.96 0.99 0.95 0.96 32.1M
2025-02-20 0.98 0.98 0.94 0.96 60.9M
2025-02-19 1.01 1.05 0.95 0.97 99.7M
2025-02-18 1.16 1.19 1.00 1.00 99.3M
2025-02-17 1.19 1.19 1.15 1.16 12.7M
2025-02-14 1.21 1.22 1.18 1.19 10.0M
2025-02-13 1.22 1.23 1.19 1.21 14.6M
2025-02-12 1.23 1.24 1.22 1.22 5.2M
2025-02-10 1.22 1.24 1.21 1.22 7.3M
2025-02-07 1.23 1.25 1.21 1.22 16.9M
2025-02-06 1.21 1.22 1.19 1.22 10.3M
2025-02-05 1.23 1.23 1.20 1.21 14.8M
2025-02-04 1.26 1.26 1.22 1.23 7.6M
2025-02-03 1.21 1.25 1.19 1.25 28.7M
2025-01-31 1.22 1.22 1.19 1.20 7.0M
2025-01-28 1.18 1.21 1.17 1.20 6.0M
2025-01-27 1.20 1.21 1.16 1.18 10.2M
2025-01-24 1.20 1.23 1.19 1.21 22.9M
2025-01-23 1.21 1.22 1.20 1.21 10.5M
2025-01-22 1.22 1.24 1.21 1.21 8.7M
2025-01-21 1.22 1.23 1.20 1.22 11.8M
2025-01-20 1.21 1.22 1.19 1.21 13.3M
2025-01-17 1.19 1.21 1.17 1.20 10.8M
2025-01-16 1.17 1.21 1.16 1.19 23.9M
2025-01-15 1.21 1.21 1.14 1.15 24.2M
2025-01-14 1.22 1.25 1.20 1.20 21.8M
2025-01-13 1.23 1.24 1.20 1.21 22.4M
2025-01-10 1.23 1.25 1.22 1.23 32.3M
2025-01-09 1.25 1.28 1.19 1.20 31.5M
2025-01-08 1.32 1.33 1.24 1.24 37.3M
2025-01-07 1.36 1.37 1.30 1.32 41.7M
2025-01-06 1.35 1.43 1.34 1.36 70.2M
2025-01-03 1.35 1.35 1.31 1.33 22.7M
2025-01-02 1.34 1.36 1.33 1.35 15.1M