Tomypak Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-21	0.355	0.360	0.355	0.360	0.360	57,500
2024-03-19	0.350	0.365	0.350	0.365	0.365	125,000
2024-03-18	0.355	0.360	0.350	0.350	0.350	304,000
2024-03-15	0.360	0.365	0.355	0.360	0.360	338,000
2024-03-14	0.360	0.375	0.360	0.375	0.375	150,000
2024-03-13	0.360	0.375	0.360	0.375	0.375	126,500
2024-03-12	0.360	0.375	0.360	0.375	0.375	10,500
2024-03-11	0.375	0.375	0.355	0.375	0.375	162,500
2024-03-08	0.360	0.375	0.360	0.375	0.375	24,300
2024-03-06	0.365	0.375	0.360	0.375	0.375	42,500
2024-03-05	0.370	0.370	0.365	0.370	0.370	107,000
2024-03-04	0.365	0.370	0.365	0.370	0.370	114,300
2024-03-01	0.365	0.370	0.365	0.365	0.365	331,600
2024-02-29	0.365	0.380	0.365	0.380	0.380	60,500
2024-02-28	0.365	0.380	0.360	0.380	0.380	247,500
2024-02-27	0.380	0.380	0.380	0.380	0.380	30,000
2024-02-23	0.380	0.380	0.370	0.380	0.380	274,000
2024-02-22	0.375	0.385	0.375	0.385	0.385	73,300
2024-02-21	0.375	0.390	0.375	0.390	0.390	143,200
2024-02-20	0.375	0.390	0.365	0.390	0.390	155,000
2024-02-19	0.375	0.375	0.350	0.375	0.375	377,900
2024-02-16	0.375	0.390	0.375	0.390	0.390	90,000
2024-02-15	0.380	0.380	0.375	0.375	0.375	118,700
2024-02-14	0.385	0.390	0.380	0.390	0.390	82,000
2024-02-13	0.390	0.390	0.390	0.390	0.390	7,000
2024-02-09	0.390	0.395	0.390	0.395	0.395	23,000
2024-02-07	0.390	0.395	0.380	0.395	0.395	75,000
2024-02-05	0.370	0.395	0.370	0.395	0.395	260,000
2024-02-02	0.375	0.375	0.370	0.370	0.370	121,000
2024-01-31	0.375	0.390	0.375	0.390	0.390	92,300
2024-01-30	0.390	0.390	0.390	0.390	0.390	5,000
2024-01-29	0.380	0.390	0.380	0.390	0.390	52,000
2024-01-26	0.390	0.395	0.390	0.395	0.395	70,000
2024-01-24	0.395	0.395	0.395	0.395	0.395	5,000
2024-01-23	0.380	0.395	0.370	0.395	0.395	104,700
2024-01-22	0.380	0.385	0.365	0.385	0.385	224,700
2024-01-19	0.370	0.390	0.370	0.390	0.390	57,800
2024-01-18	0.390	0.390	0.375	0.385	0.385	308,300
2024-01-17	0.395	0.395	0.380	0.390	0.390	283,400
2024-01-16	0.385	0.395	0.385	0.395	0.395	145,000
2024-01-15	0.390	0.390	0.385	0.390	0.390	129,000
2024-01-12	0.415	0.415	0.390	0.390	0.390	694,600
2024-01-11	0.380	0.420	0.380	0.410	0.410	3,664,100
2024-01-10	0.380	0.395	0.380	0.395	0.395	56,000
2024-01-09	0.395	0.395	0.380	0.395	0.395	45,000
2024-01-08	0.395	0.395	0.395	0.395	0.395	4,000
2024-01-05	0.375	0.395	0.375	0.395	0.395	22,700
2024-01-04	0.390	0.390	0.390	0.390	0.390	10,000
2024-01-03	0.360	0.390	0.360	0.390	0.390	133,600
2024-01-02	0.385	0.390	0.385	0.390	0.390	6,800
2023-12-28	0.390	0.390	0.390	0.390	0.390	15,000
2023-12-27	0.375	0.390	0.375	0.390	0.390	25,200
2023-12-26	0.385	0.390	0.380	0.385	0.385	83,000
2023-12-22	0.385	0.395	0.385	0.395	0.395	107,000
2023-12-21	0.380	0.395	0.380	0.395	0.395	8,000
2023-12-20	0.395	0.395	0.395	0.395	0.395	20,000
2023-12-19	0.395	0.400	0.395	0.400	0.400	65,100
2023-12-18	0.380	0.390	0.380	0.390	0.390	59,000
2023-12-15	0.385	0.395	0.380	0.395	0.395	70,000
2023-12-14	0.385	0.390	0.385	0.390	0.390	82,600

← NewerPage 11 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.