Tomypak Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	0.380	0.380	0.380	0.380	0.371	42,000
2023-02-28	0.385	0.385	0.380	0.380	0.371	111,000
2023-02-27	0.385	0.385	0.385	0.385	0.376	115,000
2023-02-24	0.385	0.385	0.380	0.380	0.371	182,500
2023-02-23	0.385	0.385	0.375	0.385	0.376	108,400
2023-02-22	0.380	0.385	0.380	0.385	0.376	235,100
2023-02-21	0.385	0.385	0.380	0.380	0.371	39,000
2023-02-20	0.375	0.390	0.375	0.385	0.376	162,000
2023-02-17	0.380	0.380	0.365	0.375	0.366	236,500
2023-02-16	0.375	0.380	0.375	0.380	0.371	116,000
2023-02-15	0.380	0.380	0.375	0.375	0.366	23,700
2023-02-14	0.385	0.385	0.380	0.380	0.371	67,000
2023-02-13	0.390	0.390	0.380	0.380	0.371	23,000
2023-02-10	0.385	0.385	0.380	0.385	0.376	103,100
2023-02-09	0.385	0.390	0.385	0.390	0.381	45,000
2023-02-08	0.390	0.390	0.390	0.390	0.381	260,900
2023-02-07	0.395	0.395	0.390	0.390	0.381	215,000
2023-02-03	0.390	0.395	0.390	0.395	0.386	120,200
2023-02-02	0.390	0.390	0.390	0.390	0.381	164,900
2023-01-31	0.390	0.390	0.385	0.390	0.381	437,900
2023-01-30	0.385	0.390	0.380	0.390	0.381	232,600
2023-01-27	0.380	0.380	0.375	0.380	0.371	132,000
2023-01-26	0.385	0.395	0.380	0.380	0.371	1,149,000
2023-01-25	0.380	0.380	0.380	0.380	0.371	100,100
2023-01-20	0.370	0.385	0.370	0.380	0.371	496,700
2023-01-19	0.365	0.370	0.365	0.370	0.362	287,600
2023-01-18	0.370	0.370	0.365	0.365	0.357	740,000
2023-01-17	0.375	0.380	0.365	0.370	0.362	538,300
2023-01-16	0.385	0.390	0.365	0.365	0.357	1,109,400
2023-01-13	0.390	0.390	0.375	0.385	0.376	261,600
2023-01-12	0.410	0.410	0.365	0.395	0.386	3,090,200
2023-01-11	0.405	0.405	0.400	0.405	0.396	184,000
2023-01-10	0.405	0.410	0.405	0.405	0.396	112,900
2023-01-09	0.410	0.425	0.400	0.405	0.396	1,227,500
2023-01-06	0.415	0.415	0.410	0.410	0.401	210,000
2023-01-05	0.410	0.420	0.410	0.420	0.410	192,200
2023-01-04	0.425	0.425	0.410	0.415	0.406	1,225,600
2023-01-03	0.445	0.445	0.425	0.430	0.420	305,300
2022-12-30	0.445	0.445	0.440	0.440	0.430	125,000
2022-12-29	0.455	0.455	0.445	0.445	0.435	946,400
2022-12-28	0.460	0.460	0.445	0.445	0.435	106,300
2022-12-27	0.460	0.460	0.440	0.445	0.435	383,600
2022-12-23	0.460	0.465	0.450	0.450	0.440	577,700
2022-12-22	0.450	0.455	0.440	0.455	0.445	273,000
2022-12-21	0.460	0.465	0.450	0.450	0.440	1,013,100
2022-12-20	0.455	0.460	0.450	0.460	0.449	601,300
2022-12-19	0.455	0.455	0.450	0.455	0.445	524,600
2022-12-16	0.445	0.460	0.440	0.450	0.440	1,045,300
2022-12-15	0.455	0.455	0.450	0.450	0.440	113,000
2022-12-14	0.460	0.490	0.455	0.455	0.445	914,200
2022-12-13	0.445	0.480	0.445	0.455	0.445	3,648,200
2022-12-12	0.440	0.445	0.430	0.445	0.435	257,900
2022-12-09	0.440	0.440	0.430	0.430	0.420	352,400
2022-12-08	0.450	0.475	0.450	0.450	0.440	3,588,500
2022-12-07	0.440	0.445	0.430	0.445	0.435	337,100
2022-12-06	0.455	0.460	0.445	0.445	0.435	456,400
2022-12-05	0.400	0.480	0.400	0.450	0.440	3,151,800
2022-12-02	0.390	0.400	0.390	0.400	0.391	191,100
2022-12-01	0.385	0.395	0.385	0.390	0.381	74,400
2022-11-30	0.395	0.395	0.385	0.385	0.376	880,100

← NewerPage 15 of 20 · 1,163 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.