Tomypak Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.385	0.390	0.385	0.390	0.390	27,000
2023-12-12	0.395	0.395	0.395	0.395	0.395	15,000
2023-12-11	0.390	0.390	0.380	0.380	0.380	21,000
2023-12-06	0.390	0.390	0.390	0.390	0.390	105,400
2023-12-05	0.385	0.385	0.385	0.385	0.385	500
2023-12-04	0.400	0.400	0.395	0.395	0.395	60,000
2023-12-01	0.395	0.395	0.385	0.385	0.385	41,700
2023-11-30	0.385	0.395	0.380	0.395	0.395	307,000
2023-11-29	0.380	0.390	0.380	0.390	0.390	58,000
2023-11-28	0.385	0.385	0.385	0.385	0.385	85,000
2023-11-27	0.395	0.395	0.390	0.390	0.390	69,500
2023-11-24	0.400	0.405	0.395	0.405	0.405	136,100
2023-11-23	0.400	0.400	0.400	0.400	0.400	184,900
2023-11-22	0.410	0.410	0.400	0.400	0.400	141,300
2023-11-21	0.400	0.420	0.400	0.410	0.410	848,700
2023-11-20	0.395	0.395	0.395	0.395	0.395	95,300
2023-11-17	0.400	0.400	0.400	0.400	0.400	70,000
2023-11-16	0.405	0.410	0.405	0.405	0.405	164,400
2023-11-15	0.405	0.405	0.405	0.405	0.405	30,000
2023-11-14	0.410	0.410	0.405	0.405	0.405	23,000
2023-11-10	0.405	0.405	0.405	0.405	0.405	31,800
2023-11-09	0.405	0.405	0.405	0.405	0.405	11,000
2023-11-08	0.410	0.410	0.410	0.410	0.410	20,000
2023-11-07	0.400	0.420	0.400	0.420	0.420	23,000
2023-11-06	0.400	0.420	0.400	0.420	0.420	166,900
2023-11-03	0.400	0.405	0.400	0.405	0.405	107,000
2023-11-02	0.400	0.400	0.400	0.400	0.400	15,000
2023-11-01	0.400	0.405	0.400	0.405	0.405	97,000
2023-10-31	0.405	0.405	0.395	0.395	0.395	65,000
2023-10-30	0.400	0.400	0.395	0.400	0.400	15,000
2023-10-27	0.400	0.400	0.400	0.400	0.400	25,000
2023-10-26	0.390	0.395	0.390	0.395	0.395	177,100
2023-10-25	0.385	0.385	0.380	0.380	0.380	43,500
2023-10-24	0.390	0.390	0.385	0.385	0.385	45,500
2023-10-23	0.395	0.395	0.390	0.390	0.390	110,000
2023-10-19	0.400	0.400	0.400	0.400	0.400	70,000
2023-10-18	0.400	0.400	0.400	0.400	0.400	14,300
2023-10-12	0.400	0.405	0.400	0.405	0.405	22,700
2023-10-11	0.405	0.415	0.405	0.415	0.415	50,000
2023-10-10	0.400	0.410	0.380	0.405	0.405	205,000
2023-10-09	0.390	0.390	0.390	0.390	0.390	9,000
2023-10-06	0.390	0.400	0.385	0.390	0.390	61,500
2023-10-04	0.385	0.385	0.380	0.380	0.380	141,000
2023-10-03	0.390	0.390	0.380	0.385	0.385	30,500
2023-10-02	0.395	0.400	0.395	0.400	0.400	206,200
2023-09-29	0.390	0.395	0.390	0.390	0.390	36,000
2023-09-27	0.390	0.390	0.390	0.390	0.390	30,000
2023-09-26	0.385	0.390	0.385	0.390	0.390	71,900
2023-09-25	0.385	0.385	0.380	0.385	0.385	84,000
2023-09-22	0.385	0.385	0.385	0.385	0.385	18,200
2023-09-20	0.390	0.390	0.390	0.390	0.390	65,300
2023-09-19	0.390	0.395	0.390	0.395	0.395	19,300
2023-09-18	0.390	0.405	0.385	0.405	0.405	43,800
2023-09-15	0.395	0.395	0.395	0.395	0.395	6,000
2023-09-14	0.390	0.405	0.390	0.405	0.405	175,600
2023-09-13	0.400	0.400	0.390	0.390	0.390	78,700
2023-09-12	0.395	0.400	0.395	0.400	0.400	36,200
2023-09-11	0.400	0.400	0.395	0.395	0.395	36,000
2023-09-07	0.395	0.410	0.395	0.410	0.410	49,100
2023-09-06	0.400	0.400	0.400	0.400	0.400	4,800

← NewerPage 12 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.