Tomypak Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-28	0.355	0.355	0.355	0.355	0.355	5,000
2024-06-27	0.345	0.350	0.340	0.340	0.340	35,000
2024-06-26	0.345	0.345	0.340	0.340	0.340	60,200
2024-06-25	0.345	0.345	0.345	0.345	0.345	165,000
2024-06-24	0.345	0.345	0.345	0.345	0.345	32,000
2024-06-21	0.350	0.350	0.345	0.345	0.345	32,900
2024-06-20	0.345	0.350	0.345	0.350	0.350	66,000
2024-06-19	0.345	0.355	0.345	0.350	0.350	205,300
2024-06-18	0.350	0.360	0.345	0.360	0.360	177,300
2024-06-14	0.355	0.360	0.350	0.350	0.350	55,000
2024-06-13	0.355	0.365	0.355	0.360	0.360	357,800
2024-06-12	0.355	0.365	0.355	0.360	0.360	482,600
2024-06-11	0.355	0.355	0.345	0.355	0.355	168,900
2024-06-10	0.350	0.350	0.350	0.350	0.350	74,400
2024-06-07	0.355	0.355	0.350	0.355	0.355	155,000
2024-06-06	0.355	0.355	0.355	0.355	0.355	57,000
2024-06-05	0.355	0.360	0.355	0.355	0.355	164,600
2024-06-04	0.365	0.370	0.360	0.360	0.360	213,900
2024-05-31	0.345	0.365	0.345	0.365	0.365	271,300
2024-05-30	0.350	0.350	0.345	0.345	0.345	272,000
2024-05-29	0.355	0.355	0.350	0.350	0.350	186,000
2024-05-28	0.360	0.360	0.350	0.350	0.350	251,000
2024-05-27	0.355	0.360	0.355	0.360	0.360	134,000
2024-05-24	0.360	0.360	0.360	0.360	0.360	79,000
2024-05-23	0.360	0.365	0.360	0.365	0.365	76,600
2024-05-21	0.360	0.360	0.360	0.360	0.360	30,000
2024-05-20	0.360	0.370	0.360	0.360	0.360	108,000
2024-05-17	0.360	0.360	0.360	0.360	0.360	12,000
2024-05-15	0.370	0.370	0.360	0.370	0.370	48,800
2024-05-14	0.370	0.370	0.370	0.370	0.370	11,500
2024-05-13	0.365	0.365	0.365	0.365	0.365	18,000
2024-05-10	0.370	0.370	0.365	0.365	0.365	161,200
2024-05-08	0.360	0.370	0.355	0.370	0.370	28,000
2024-05-07	0.360	0.360	0.360	0.360	0.360	166,000
2024-05-03	0.365	0.370	0.355	0.370	0.370	72,000
2024-05-02	0.355	0.360	0.355	0.360	0.360	22,800
2024-04-30	0.355	0.355	0.355	0.355	0.355	95,600
2024-04-29	0.360	0.360	0.355	0.360	0.360	75,000
2024-04-26	0.360	0.365	0.360	0.360	0.360	125,000
2024-04-25	0.360	0.360	0.355	0.355	0.355	7,100
2024-04-24	0.380	0.380	0.360	0.360	0.360	47,100
2024-04-23	0.360	0.360	0.360	0.360	0.360	10,100
2024-04-22	0.360	0.370	0.355	0.365	0.365	41,500
2024-04-19	0.360	0.360	0.360	0.360	0.360	50,000
2024-04-18	0.370	0.370	0.370	0.370	0.370	100
2024-04-17	0.360	0.370	0.360	0.360	0.360	139,300
2024-04-16	0.365	0.370	0.360	0.370	0.370	246,900
2024-04-12	0.370	0.370	0.370	0.370	0.370	54,900
2024-04-09	0.360	0.375	0.360	0.375	0.375	123,700
2024-04-08	0.365	0.370	0.360	0.360	0.360	282,300
2024-04-05	0.380	0.380	0.380	0.380	0.380	100
2024-04-04	0.375	0.375	0.365	0.370	0.370	125,000
2024-04-03	0.380	0.390	0.375	0.390	0.390	312,400
2024-04-02	0.380	0.380	0.375	0.380	0.380	58,700
2024-04-01	0.390	0.395	0.380	0.380	0.380	202,600
2024-03-29	0.375	0.400	0.375	0.400	0.400	2,279,000
2024-03-27	0.360	0.375	0.355	0.375	0.375	3,233,700
2024-03-26	0.360	0.360	0.350	0.355	0.355	1,314,200
2024-03-25	0.355	0.360	0.345	0.360	0.360	297,700
2024-03-22	0.355	0.365	0.355	0.365	0.365	5,300

← NewerPage 10 of 20 · 1,162 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.