Tomypak Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.405	0.440	0.405	0.430	0.420	910,900
2022-08-16	0.410	0.410	0.405	0.405	0.396	27,900
2022-08-15	0.410	0.410	0.405	0.410	0.401	94,600
2022-08-12	0.450	0.450	0.410	0.410	0.401	949,900
2022-08-11	0.410	0.445	0.410	0.445	0.435	778,900
2022-08-10	0.400	0.410	0.400	0.410	0.401	293,500
2022-08-09	0.395	0.400	0.395	0.400	0.391	62,000
2022-08-08	0.400	0.400	0.395	0.400	0.391	342,100
2022-08-05	0.400	0.400	0.400	0.400	0.391	473,300
2022-08-04	0.395	0.400	0.395	0.400	0.391	235,400
2022-08-03	0.400	0.400	0.395	0.400	0.391	51,800
2022-08-02	0.395	0.400	0.395	0.400	0.391	261,000
2022-08-01	0.395	0.400	0.395	0.400	0.391	156,800
2022-07-29	0.400	0.400	0.395	0.400	0.391	1,259,000
2022-07-28	0.400	0.400	0.400	0.400	0.391	205,100
2022-07-27	0.400	0.400	0.395	0.400	0.391	1,348,200
2022-07-26	0.400	0.400	0.395	0.395	0.386	130,100
2022-07-25	0.405	0.410	0.400	0.405	0.396	198,700
2022-07-22	0.415	0.415	0.410	0.410	0.401	342,100
2022-07-21	0.410	0.415	0.410	0.415	0.406	49,900
2022-07-20	0.415	0.415	0.415	0.415	0.406	356,100
2022-07-19	0.415	0.415	0.410	0.415	0.406	334,500
2022-07-18	0.415	0.415	0.410	0.415	0.406	173,600
2022-07-15	0.415	0.415	0.410	0.415	0.406	91,700
2022-07-14	0.415	0.420	0.410	0.415	0.406	180,300
2022-07-13	0.410	0.410	0.410	0.410	0.401	39,200
2022-07-12	0.415	0.415	0.410	0.415	0.406	234,600
2022-07-08	0.415	0.415	0.410	0.415	0.406	217,900
2022-07-07	0.400	0.415	0.400	0.415	0.406	206,600
2022-07-06	0.395	0.415	0.380	0.415	0.406	371,900
2022-07-05	0.390	0.400	0.390	0.400	0.391	120,500
2022-07-04	0.380	0.395	0.380	0.395	0.386	40,300
2022-07-01	0.380	0.380	0.380	0.380	0.371	3,000
2022-06-30	0.370	0.380	0.370	0.380	0.371	173,200
2022-06-29	0.370	0.375	0.365	0.375	0.366	93,500
2022-06-28	0.360	0.370	0.360	0.370	0.362	12,000
2022-06-27	0.365	0.370	0.355	0.370	0.362	194,800
2022-06-24	0.370	0.370	0.365	0.370	0.362	130,000
2022-06-23	0.370	0.370	0.365	0.370	0.362	61,000
2022-06-22	0.370	0.370	0.365	0.370	0.362	531,000
2022-06-21	0.370	0.370	0.370	0.370	0.362	115,000
2022-06-20	0.370	0.375	0.365	0.370	0.362	51,600
2022-06-17	0.365	0.375	0.365	0.375	0.366	265,000
2022-06-16	0.375	0.380	0.375	0.380	0.371	195,000
2022-06-15	0.375	0.375	0.375	0.375	0.366	500
2022-06-14	0.365	0.390	0.365	0.390	0.381	232,500
2022-06-13	0.380	0.390	0.380	0.380	0.371	276,000
2022-06-10	0.390	0.400	0.390	0.390	0.381	26,000
2022-06-09	0.395	0.395	0.385	0.390	0.381	23,800
2022-06-07	0.385	0.395	0.385	0.395	0.386	80,100
2022-06-03	0.395	0.395	0.395	0.395	0.386	13,800
2022-06-02	0.380	0.395	0.380	0.395	0.386	35,000
2022-06-01	0.395	0.395	0.375	0.385	0.376	782,500
2022-05-31	0.395	0.405	0.390	0.405	0.396	235,000
2022-05-30	0.395	0.400	0.390	0.395	0.386	376,400
2022-05-27	0.400	0.400	0.400	0.400	0.391	250,000
2022-05-26	0.405	0.410	0.400	0.400	0.391	242,900
2022-05-25	0.400	0.410	0.400	0.410	0.401	457,900
2022-05-24	0.400	0.400	0.400	0.400	0.391	184,200
2022-05-23	0.415	0.415	0.415	0.415	0.406	96,000

← NewerPage 17 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.