Other OTC - Delayed Quote USD

Top Glove Corporation Bhd. (TGLVY)

0.6385 0.0000 (0.00%)
At close: April 25 at 10:59 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Oct 25, 2023 0.5906 0.5906 0.5906 0.5906 0.5906 -
Oct 24, 2023 0.5906 0.5906 0.5906 0.5906 0.5906 300
Oct 23, 2023 0.5747 0.5747 0.5747 0.5747 0.5747 500
Oct 20, 2023 0.5204 0.5204 0.5204 0.5204 0.5204 2,700
Oct 19, 2023 0.6140 0.6140 0.6140 0.6140 0.6140 300
Oct 18, 2023 0.6159 0.6159 0.6159 0.6159 0.6159 100
Oct 17, 2023 0.6179 0.6179 0.6179 0.6179 0.6179 -
Oct 16, 2023 0.6179 0.6179 0.6179 0.6179 0.6179 200
Oct 13, 2023 0.6231 0.6231 0.5381 0.5381 0.5381 2,500
Oct 12, 2023 0.6202 0.6202 0.6202 0.6202 0.6202 -
Oct 11, 2023 0.6202 0.6202 0.6202 0.6202 0.6202 100
Oct 10, 2023 0.6229 0.6229 0.5379 0.5379 0.5379 5,200
Oct 9, 2023 0.5864 0.5864 0.5864 0.5864 0.5864 -
Oct 6, 2023 0.5864 0.5864 0.5864 0.5864 0.5864 200
Oct 5, 2023 0.5721 0.6121 0.5721 0.6121 0.6121 600
Oct 4, 2023 0.6524 0.6524 0.6524 0.6524 0.6524 500
Oct 3, 2023 0.5769 0.6619 0.5769 0.5769 0.5769 1,900
Oct 2, 2023 0.5833 0.5833 0.5833 0.5833 0.5833 -
Sep 29, 2023 0.5833 0.5833 0.5833 0.5833 0.5833 -
Sep 28, 2023 0.5833 0.5833 0.5833 0.5833 0.5833 300
Sep 27, 2023 0.6650 0.6650 0.6650 0.6650 0.6650 -
Sep 26, 2023 0.5901 0.6650 0.5901 0.6650 0.6650 1,200
Sep 25, 2023 0.7609 0.7609 0.5909 0.5909 0.5909 7,000
Sep 22, 2023 0.6841 0.6841 0.6841 0.6841 0.6841 200
Sep 21, 2023 0.6674 0.6674 0.6674 0.6674 0.6674 -
Sep 20, 2023 0.6674 0.6674 0.6674 0.6674 0.6674 200
Sep 19, 2023 0.6786 0.6818 0.5935 0.6818 0.6818 2,300
Sep 18, 2023 0.5988 0.6001 0.5988 0.6001 0.6001 400
Sep 15, 2023 0.6598 0.6598 0.6598 0.6598 0.6598 200
Sep 14, 2023 0.6002 0.6002 0.6002 0.6002 0.6002 -
Sep 13, 2023 0.6002 0.6852 0.6002 0.6002 0.6002 3,200
Sep 12, 2023 0.6942 0.7792 0.6942 0.7792 0.7792 5,400
Sep 11, 2023 0.6946 0.6946 0.6946 0.6946 0.6946 700
Sep 8, 2023 0.6943 0.6943 0.6093 0.6093 0.6093 3,000
Sep 7, 2023 0.6304 0.6304 0.6304 0.6304 0.6304 800
Sep 6, 2023 0.5840 0.5840 0.5840 0.5840 0.5840 400
Sep 5, 2023 0.5670 0.5670 0.5670 0.5670 0.5670 -
Sep 1, 2023 0.5670 0.5670 0.5670 0.5670 0.5670 -
Aug 31, 2023 0.5716 0.5716 0.5670 0.5670 0.5670 400
Aug 30, 2023 0.7417 0.7417 0.5716 0.7417 0.7417 5,200
Aug 29, 2023 0.7883 0.7883 0.7883 0.7883 0.7883 -
Aug 28, 2023 0.7883 0.7883 0.7883 0.7883 0.7883 -
Aug 25, 2023 0.7883 0.7883 0.7883 0.7883 0.7883 -
Aug 24, 2023 0.7883 0.7883 0.7883 0.7883 0.7883 200
Aug 23, 2023 0.6264 0.6264 0.6264 0.6264 0.6264 -
Aug 22, 2023 0.6264 0.6264 0.6264 0.6264 0.6264 400
Aug 21, 2023 0.6650 0.6650 0.6650 0.6650 0.6650 100
Aug 18, 2023 0.6899 0.6899 0.6899 0.6899 0.6899 300
Aug 17, 2023 0.6861 0.6861 0.6861 0.6861 0.6861 -
Aug 16, 2023 0.6861 0.6861 0.6861 0.6861 0.6861 2,000
Aug 15, 2023 0.7607 0.7607 0.7607 0.7607 0.7607 -
Aug 14, 2023 0.7607 0.7607 0.7607 0.7607 0.7607 -
Aug 11, 2023 0.7607 0.7607 0.7607 0.7607 0.7607 -
Aug 10, 2023 0.7607 0.7607 0.7607 0.7607 0.7607 -
Aug 9, 2023 0.7607 0.7607 0.7607 0.7607 0.7607 800
Aug 8, 2023 0.6847 0.6900 0.6847 0.6900 0.6900 500
Aug 7, 2023 0.7353 0.7353 0.7353 0.7353 0.7353 500
Aug 4, 2023 0.7873 0.7873 0.7873 0.7873 0.7873 -
Aug 3, 2023 0.8723 0.8723 0.7873 0.7873 0.7873 500
Aug 2, 2023 0.7836 0.7836 0.7836 0.7836 0.7836 100
Aug 1, 2023 0.7836 0.7836 0.7836 0.7836 0.7836 100
Jul 31, 2023 0.7836 0.7836 0.7836 0.7836 0.7836 300
Jul 28, 2023 0.6727 0.6727 0.6727 0.6727 0.6727 -
Jul 27, 2023 0.6727 0.6727 0.6727 0.6727 0.6727 -
Jul 26, 2023 0.7577 0.7577 0.6727 0.6727 0.6727 1,900
Jul 25, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 1,000
Jul 24, 2023 0.7507 0.7507 0.7507 0.7507 0.7507 -
Jul 21, 2023 0.7507 0.7507 0.7507 0.7507 0.7507 100
Jul 20, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 1,200
Jul 19, 2023 0.8007 0.8007 0.8007 0.8007 0.8007 200
Jul 18, 2023 0.7729 0.7729 0.7729 0.7729 0.7729 200
Jul 17, 2023 0.8374 0.8374 0.7729 0.7729 0.7729 1,200
Jul 14, 2023 0.6550 0.6550 0.6550 0.6550 0.6550 -
Jul 13, 2023 0.6550 0.6550 0.6550 0.6550 0.6550 -
Jul 12, 2023 0.6550 0.6550 0.6550 0.6550 0.6550 -
Jul 11, 2023 0.8208 0.8208 0.6550 0.6550 0.6550 141,700
Jul 10, 2023 0.6510 0.6510 0.6510 0.6510 0.6510 1,000
Jul 7, 2023 0.6403 0.6403 0.6403 0.6403 0.6403 300
Jul 6, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 100
Jul 5, 2023 0.6380 0.6380 0.6380 0.6380 0.6380 -
Jul 3, 2023 0.6380 0.6380 0.6380 0.6380 0.6380 200
Jun 30, 2023 0.6849 0.6849 0.6849 0.6849 0.6849 200
Jun 29, 2023 0.7044 0.7044 0.7044 0.7044 0.7044 -
Jun 28, 2023 0.7044 0.7044 0.7044 0.7044 0.7044 -
Jun 27, 2023 0.7044 0.7044 0.7044 0.7044 0.7044 200
Jun 26, 2023 0.6434 0.6434 0.6434 0.6434 0.6434 -
Jun 23, 2023 0.6434 0.6434 0.6434 0.6434 0.6434 1,000
Jun 22, 2023 0.7000 0.7481 0.6700 0.7481 0.7481 2,800
Jun 21, 2023 0.7706 0.7756 0.7706 0.7706 0.7706 3,700
Jun 20, 2023 0.6700 0.7662 0.6700 0.7662 0.7662 5,900
Jun 16, 2023 0.8424 0.8424 0.8424 0.8424 0.8424 5,300
Jun 15, 2023 0.8667 0.8667 0.8667 0.8667 0.8667 -
Jun 14, 2023 0.8667 0.8667 0.8667 0.8667 0.8667 3,400
Jun 13, 2023 0.8667 0.8667 0.8667 0.8667 0.8667 2,900
Jun 12, 2023 0.9800 0.9800 0.8667 0.8667 0.8667 600
Jun 9, 2023 0.8420 0.9160 0.8420 0.9160 0.9160 200
Jun 8, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 8,000
Jun 7, 2023 0.8889 0.8889 0.8889 0.8889 0.8889 200
Jun 6, 2023 0.9107 0.9107 0.9107 0.9107 0.9107 -
Jun 5, 2023 0.9503 0.9503 0.9107 0.9107 0.9107 1,300
Jun 2, 2023 0.9503 0.9641 0.9503 0.9503 0.9503 500
Jun 1, 2023 0.9023 0.9023 0.9023 0.9023 0.9023 -
May 31, 2023 0.9023 0.9423 0.9023 0.9023 0.9023 3,700
May 30, 2023 0.9241 0.9241 0.8706 0.8706 0.8706 200
May 26, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 12,500
May 25, 2023 0.8829 0.9415 0.8829 0.9415 0.9415 8,700
May 24, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 8,300
May 23, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 3,500
May 22, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
May 19, 2023 0.9646 1.0000 0.7710 0.8500 0.8500 3,800
May 18, 2023 0.6525 1.0000 0.6525 0.8800 0.8800 9,400
May 17, 2023 0.9326 0.9326 0.9326 0.9326 0.9326 -
May 16, 2023 0.8751 0.9326 0.8751 0.9326 0.9326 3,200
May 15, 2023 0.9292 0.9292 0.8800 0.8800 0.8800 1,100
May 12, 2023 0.9206 0.9206 0.8611 0.8611 0.8611 600
May 11, 2023 0.8557 0.9329 0.8557 0.8557 0.8557 8,300
May 10, 2023 0.8924 0.8924 0.8924 0.8924 0.8924 2,000
May 9, 2023 0.8854 0.9432 0.8854 0.9250 0.9250 3,800
May 8, 2023 0.8496 0.8496 0.7650 0.8491 0.8491 7,800
May 5, 2023 0.8760 0.8760 0.8760 0.8760 0.8760 -
May 4, 2023 0.8760 0.8760 0.8760 0.8760 0.8760 300
May 3, 2023 0.8307 0.8307 0.8307 0.8307 0.8307 900
May 2, 2023 0.8693 0.8693 0.8693 0.8693 0.8693 -
May 1, 2023 0.8693 0.8693 0.8693 0.8693 0.8693 -
Apr 28, 2023 0.7853 0.8693 0.7853 0.8693 0.8693 3,400
Apr 27, 2023 0.8209 0.8209 0.8209 0.8209 0.8209 -

Related Tickers

2127.KL Comfort Gloves Berhad
0.4150
-1.19%
 
7153.KL Kossan Rubber Industries Bhd
2.1000
-0.94%
 
0163.KL Careplus Group Berhad
0.2800
+1.82%
 
7106.KL Supermax Corporation Berhad
0.8250
-0.60%
 
ANN.AX Ansell Limited
25.30
-0.55%
 
ISRG Intuitive Surgical, Inc.
375.33
+0.59%