Tomypak Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.400	0.400	0.395	0.395	0.395	59,800
2023-09-04	0.400	0.405	0.400	0.405	0.405	30,000
2023-08-30	0.415	0.425	0.415	0.415	0.415	228,300
2023-08-29	0.400	0.410	0.400	0.410	0.410	65,000
2023-08-28	0.400	0.400	0.400	0.400	0.400	5,000
2023-08-25	0.395	0.395	0.395	0.395	0.395	22,500
2023-08-24	0.395	0.405	0.395	0.405	0.405	108,900
2023-08-23	0.395	0.395	0.395	0.395	0.395	20,000
2023-08-18	0.395	0.395	0.395	0.395	0.395	130,000
2023-08-17	0.405	0.405	0.400	0.400	0.400	108,000
2023-08-16	0.390	0.395	0.390	0.395	0.395	29,000
2023-08-15	0.395	0.395	0.390	0.390	0.390	110,500
2023-08-14	0.400	0.400	0.390	0.395	0.395	265,000
2023-08-11	0.400	0.400	0.395	0.400	0.400	127,700
2023-08-10	0.410	0.410	0.400	0.400	0.400	435,800
2023-08-09	0.415	0.415	0.410	0.410	0.410	157,400
2023-08-08	0.420	0.420	0.420	0.420	0.420	5,900
2023-08-07	0.410	0.420	0.410	0.420	0.420	40,000
2023-08-04	0.405	0.415	0.400	0.415	0.415	98,500
2023-08-03	0.405	0.410	0.405	0.410	0.410	31,000
2023-08-02	0.410	0.410	0.405	0.410	0.410	53,200
2023-08-01	0.410	0.410	0.410	0.410	0.410	97,000
2023-07-31	0.410	0.415	0.410	0.415	0.415	60,000
2023-07-28	0.415	0.415	0.415	0.415	0.415	24,900
2023-07-27	0.415	0.415	0.415	0.415	0.415	10,000
2023-07-26	0.410	0.415	0.410	0.415	0.415	25,000
2023-07-25	0.410	0.410	0.410	0.410	0.410	110,300
2023-07-24	0.415	0.415	0.410	0.415	0.415	46,000
2023-07-21	0.415	0.415	0.415	0.415	0.415	35,600
2023-07-20	0.415	0.415	0.410	0.415	0.415	205,500
2023-07-18	0.410	0.410	0.410	0.410	0.410	55,000
2023-07-17	0.415	0.415	0.415	0.415	0.415	160,100
2023-07-14	0.410	0.410	0.410	0.410	0.410	14,800
2023-07-13	0.410	0.410	0.410	0.410	0.410	61,500
2023-07-12	0.415	0.415	0.415	0.415	0.415	190,000
2023-07-11	0.420	0.420	0.405	0.415	0.415	294,900
2023-07-10	0.425	0.425	0.420	0.420	0.420	81,000
2023-07-07	0.420	0.420	0.420	0.420	0.420	40,000
2023-07-06	0.420	0.420	0.420	0.420	0.420	5,000
2023-07-05	0.425	0.425	0.420	0.420	0.420	45,000
2023-07-04	0.425	0.425	0.425	0.425	0.425	40,000
2023-07-03	0.420	0.425	0.420	0.425	0.425	287,500
2023-06-30	0.420	0.420	0.420	0.420	0.420	88,100
2023-06-28	0.420	0.420	0.420	0.420	0.420	10,900
2023-06-27	0.420	0.425	0.420	0.420	0.420	29,000
2023-06-26	0.425	0.430	0.420	0.430	0.430	127,700
2023-06-23	0.420	0.420	0.420	0.420	0.420	78,900
2023-06-22	0.420	0.420	0.420	0.420	0.420	24,000
2023-06-21	0.420	0.420	0.420	0.420	0.420	14,000
2023-06-20	0.420	0.420	0.415	0.420	0.420	82,000
2023-06-19	0.410	0.425	0.410	0.420	0.420	33,100
2023-06-16	0.430	0.435	0.425	0.435	0.425	46,400
2023-06-15	0.435	0.435	0.430	0.430	0.420	54,000
2023-06-14	0.435	0.435	0.420	0.435	0.425	161,600
2023-06-13	0.430	0.435	0.430	0.435	0.425	152,800
2023-06-12	0.425	0.430	0.425	0.430	0.420	47,000
2023-06-09	0.415	0.420	0.415	0.420	0.410	70,000
2023-06-08	0.420	0.420	0.420	0.420	0.410	22,000
2023-06-07	0.430	0.430	0.415	0.415	0.406	150,200
2023-06-06	0.415	0.420	0.415	0.420	0.410	156,500

← NewerPage 13 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.