Tomypak Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.420	0.435	0.415	0.415	0.406	430,800
2023-06-01	0.420	0.425	0.420	0.425	0.415	142,800
2023-05-31	0.420	0.420	0.420	0.420	0.410	50,500
2023-05-30	0.425	0.430	0.420	0.420	0.410	79,000
2023-05-29	0.420	0.435	0.420	0.435	0.425	296,500
2023-05-26	0.420	0.420	0.420	0.420	0.410	392,200
2023-05-25	0.430	0.430	0.420	0.420	0.410	47,400
2023-05-24	0.425	0.425	0.420	0.420	0.410	56,700
2023-05-23	0.460	0.460	0.425	0.425	0.415	654,000
2023-05-22	0.415	0.440	0.415	0.440	0.430	441,200
2023-05-19	0.415	0.415	0.415	0.415	0.406	165,200
2023-05-18	0.415	0.415	0.415	0.415	0.406	155,500
2023-05-17	0.415	0.415	0.410	0.410	0.401	254,000
2023-05-16	0.415	0.415	0.410	0.410	0.401	210,300
2023-05-15	0.420	0.420	0.415	0.415	0.406	254,400
2023-05-12	0.420	0.420	0.415	0.420	0.410	88,100
2023-05-11	0.410	0.425	0.410	0.425	0.415	119,600
2023-05-10	0.415	0.420	0.410	0.415	0.406	213,800
2023-05-09	0.435	0.435	0.410	0.415	0.406	515,500
2023-05-08	0.415	0.415	0.410	0.410	0.401	273,500
2023-05-05	0.410	0.425	0.405	0.415	0.406	601,600
2023-05-03	0.405	0.410	0.400	0.410	0.401	548,000
2023-05-02	0.405	0.410	0.400	0.405	0.396	57,000
2023-04-28	0.400	0.405	0.400	0.405	0.396	24,500
2023-04-27	0.405	0.410	0.405	0.405	0.396	222,800
2023-04-26	0.405	0.410	0.405	0.405	0.396	182,300
2023-04-25	0.400	0.405	0.400	0.405	0.396	133,800
2023-04-20	0.410	0.410	0.400	0.400	0.391	696,300
2023-04-19	0.405	0.425	0.405	0.410	0.401	385,800
2023-04-18	0.400	0.405	0.395	0.405	0.396	581,100
2023-04-17	0.405	0.420	0.400	0.400	0.391	1,188,300
2023-04-14	0.415	0.425	0.410	0.410	0.401	714,600
2023-04-13	0.450	0.450	0.400	0.420	0.410	2,478,300
2023-04-12	0.430	0.490	0.430	0.435	0.425	7,758,100
2023-04-11	0.380	0.440	0.380	0.420	0.410	1,251,000
2023-04-10	0.390	0.390	0.380	0.380	0.371	41,000
2023-04-07	0.390	0.390	0.385	0.390	0.381	31,000
2023-04-06	0.385	0.390	0.385	0.390	0.381	225,300
2023-04-05	0.375	0.380	0.375	0.380	0.371	152,000
2023-04-04	0.365	0.375	0.365	0.375	0.366	242,300
2023-04-03	0.365	0.365	0.355	0.365	0.357	757,800
2023-03-31	0.365	0.370	0.365	0.370	0.362	54,000
2023-03-30	0.360	0.375	0.360	0.375	0.366	236,000
2023-03-29	0.370	0.370	0.370	0.370	0.362	100,200
2023-03-28	0.365	0.370	0.365	0.370	0.362	215,500
2023-03-27	0.365	0.380	0.365	0.380	0.371	191,000
2023-03-24	0.375	0.375	0.365	0.365	0.357	300,000
2023-03-23	0.375	0.375	0.370	0.375	0.366	1,473,000
2023-03-22	0.385	0.385	0.370	0.375	0.366	717,800
2023-03-21	0.395	0.395	0.390	0.390	0.381	284,000
2023-03-20	0.395	0.400	0.385	0.390	0.381	287,200
2023-03-17	0.390	0.395	0.390	0.390	0.381	143,300
2023-03-16	0.380	0.385	0.375	0.385	0.376	161,300
2023-03-15	0.380	0.385	0.380	0.385	0.376	114,000
2023-03-13	0.370	0.385	0.370	0.385	0.376	90,000
2023-03-10	0.370	0.385	0.370	0.385	0.376	155,000
2023-03-09	0.375	0.375	0.370	0.370	0.362	50,000
2023-03-03	0.375	0.385	0.375	0.385	0.376	148,500
2023-03-02	0.385	0.385	0.385	0.385	0.376	3,000
2023-03-01	0.380	0.380	0.380	0.380	0.371	42,000

← NewerPage 14 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.