Tomypak Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-02	0.300	0.310	0.300	0.305	0.305	143,200
2024-10-01	0.310	0.310	0.300	0.305	0.305	170,000
2024-09-30	0.315	0.315	0.305	0.315	0.315	321,200
2024-09-27	0.320	0.320	0.315	0.320	0.320	389,000
2024-09-26	0.310	0.320	0.310	0.320	0.320	535,000
2024-09-25	0.320	0.325	0.315	0.320	0.320	648,700
2024-09-24	0.315	0.315	0.310	0.315	0.315	339,500
2024-09-23	0.320	0.325	0.315	0.315	0.315	509,800
2024-09-20	0.315	0.330	0.315	0.330	0.330	134,600
2024-09-19	0.325	0.330	0.325	0.330	0.330	72,500
2024-09-18	0.315	0.330	0.315	0.325	0.325	254,600
2024-09-17	0.320	0.325	0.315	0.320	0.320	113,000
2024-09-13	0.315	0.330	0.315	0.330	0.330	155,000
2024-09-12	0.310	0.320	0.310	0.320	0.320	120,700
2024-09-11	0.310	0.320	0.310	0.320	0.320	287,300
2024-09-10	0.315	0.330	0.310	0.330	0.330	107,200
2024-09-09	0.315	0.315	0.310	0.310	0.310	45,000
2024-09-06	0.320	0.330	0.320	0.330	0.330	238,000
2024-09-05	0.310	0.330	0.310	0.325	0.325	68,200
2024-09-04	0.305	0.330	0.305	0.330	0.330	157,300
2024-09-03	0.305	0.325	0.305	0.325	0.325	8,000
2024-09-02	0.315	0.325	0.315	0.325	0.325	30,100
2024-08-30	0.310	0.330	0.305	0.330	0.330	129,500
2024-08-29	0.310	0.325	0.300	0.325	0.325	169,800
2024-08-28	0.315	0.315	0.315	0.315	0.315	27,100
2024-08-27	0.325	0.330	0.315	0.330	0.330	68,000
2024-08-26	0.315	0.325	0.315	0.325	0.325	183,500
2024-08-23	0.315	0.330	0.315	0.330	0.330	106,000
2024-08-22	0.315	0.330	0.315	0.330	0.330	36,500
2024-08-21	0.315	0.315	0.315	0.315	0.315	10,000
2024-08-19	0.340	0.340	0.315	0.330	0.330	17,900
2024-08-16	0.340	0.340	0.330	0.335	0.335	104,000
2024-08-15	0.335	0.335	0.330	0.330	0.330	30,000
2024-08-13	0.310	0.340	0.300	0.340	0.340	177,000
2024-08-12	0.300	0.325	0.300	0.325	0.325	219,000
2024-08-09	0.305	0.310	0.295	0.305	0.305	117,700
2024-08-08	0.335	0.335	0.300	0.300	0.300	213,600
2024-08-07	0.325	0.340	0.325	0.340	0.340	415,600
2024-08-06	0.290	0.330	0.290	0.330	0.330	471,600
2024-08-05	0.315	0.325	0.300	0.300	0.300	141,800
2024-08-02	0.320	0.335	0.320	0.335	0.335	32,500
2024-08-01	0.340	0.340	0.320	0.335	0.335	79,700
2024-07-31	0.330	0.340	0.325	0.340	0.340	46,000
2024-07-30	0.325	0.340	0.320	0.340	0.340	180,800
2024-07-29	0.345	0.350	0.330	0.330	0.330	87,000
2024-07-26	0.340	0.350	0.330	0.330	0.330	43,000
2024-07-25	0.340	0.350	0.340	0.350	0.350	427,000
2024-07-24	0.335	0.335	0.335	0.335	0.335	2,000
2024-07-23	0.340	0.340	0.330	0.340	0.340	98,000
2024-07-22	0.340	0.350	0.340	0.350	0.350	50,000
2024-07-19	0.345	0.350	0.335	0.350	0.350	42,500
2024-07-18	0.340	0.345	0.340	0.345	0.345	70,000
2024-07-17	0.340	0.350	0.340	0.350	0.350	26,000
2024-07-16	0.340	0.350	0.340	0.350	0.350	3,500
2024-07-15	0.335	0.350	0.330	0.350	0.350	189,600
2024-07-12	0.335	0.340	0.335	0.340	0.340	15,000
2024-07-11	0.345	0.345	0.345	0.345	0.345	20,000
2024-07-09	0.345	0.350	0.340	0.350	0.350	65,400
2024-07-05	0.350	0.355	0.345	0.355	0.355	15,000
2024-07-04	0.355	0.355	0.355	0.355	0.355	20,000

← NewerPage 9 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.