Tomypak Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	0.395	0.395	0.385	0.385	0.376	880,100
2022-11-29	0.385	0.400	0.385	0.400	0.391	106,000
2022-11-25	0.385	0.385	0.385	0.385	0.376	12,800
2022-11-24	0.385	0.400	0.385	0.395	0.386	502,200
2022-11-23	0.400	0.400	0.400	0.400	0.391	67,000
2022-11-22	0.385	0.385	0.380	0.380	0.371	225,000
2022-11-15	0.385	0.400	0.385	0.400	0.391	207,000
2022-11-11	0.385	0.400	0.385	0.400	0.391	48,400
2022-11-10	0.390	0.400	0.390	0.400	0.391	50,000
2022-11-09	0.395	0.395	0.385	0.390	0.381	94,700
2022-11-08	0.400	0.400	0.400	0.400	0.391	100
2022-11-07	0.390	0.400	0.390	0.400	0.391	14,000
2022-11-04	0.395	0.395	0.390	0.395	0.386	75,000
2022-11-03	0.390	0.390	0.385	0.385	0.376	95,000
2022-11-02	0.400	0.400	0.395	0.395	0.386	219,000
2022-11-01	0.390	0.400	0.390	0.390	0.381	550,000
2022-10-31	0.405	0.405	0.385	0.385	0.376	621,000
2022-10-28	0.405	0.405	0.405	0.405	0.396	25,200
2022-10-27	0.405	0.410	0.405	0.410	0.401	80,300
2022-10-26	0.410	0.415	0.405	0.415	0.406	95,000
2022-10-25	0.410	0.415	0.405	0.415	0.406	225,000
2022-10-21	0.410	0.410	0.410	0.410	0.401	10,000
2022-10-20	0.405	0.415	0.400	0.415	0.406	254,500
2022-10-19	0.410	0.410	0.405	0.405	0.396	8,300
2022-10-18	0.405	0.415	0.400	0.415	0.406	135,000
2022-10-17	0.405	0.405	0.400	0.405	0.396	152,000
2022-10-14	0.405	0.415	0.405	0.415	0.406	152,400
2022-10-13	0.415	0.415	0.405	0.405	0.396	265,500
2022-10-12	0.405	0.415	0.405	0.415	0.406	159,800
2022-10-11	0.405	0.405	0.400	0.400	0.391	109,000
2022-10-07	0.400	0.410	0.400	0.410	0.401	55,900
2022-10-06	0.400	0.405	0.395	0.405	0.396	48,500
2022-10-05	0.400	0.410	0.400	0.410	0.401	40,000
2022-10-04	0.405	0.405	0.405	0.405	0.396	23,000
2022-10-03	0.400	0.410	0.395	0.410	0.401	101,000
2022-09-30	0.405	0.405	0.400	0.400	0.391	56,000
2022-09-28	0.410	0.410	0.410	0.410	0.401	30,000
2022-09-27	0.405	0.405	0.400	0.400	0.391	75,000
2022-09-26	0.405	0.405	0.405	0.405	0.396	42,000
2022-09-23	0.395	0.410	0.395	0.410	0.401	36,100
2022-09-22	0.405	0.410	0.405	0.410	0.401	59,300
2022-09-20	0.400	0.410	0.400	0.410	0.401	45,000
2022-09-19	0.410	0.410	0.410	0.410	0.401	5,000
2022-09-14	0.400	0.415	0.400	0.415	0.406	21,700
2022-09-13	0.405	0.410	0.400	0.410	0.401	332,500
2022-09-12	0.410	0.410	0.410	0.410	0.401	15,400
2022-09-09	0.405	0.410	0.405	0.410	0.401	70,000
2022-09-08	0.405	0.410	0.405	0.405	0.396	41,700
2022-09-07	0.405	0.405	0.405	0.405	0.396	15,500
2022-09-06	0.405	0.405	0.405	0.405	0.396	13,300
2022-09-02	0.405	0.405	0.405	0.405	0.396	66,100
2022-09-01	0.400	0.410	0.400	0.405	0.396	54,300
2022-08-30	0.405	0.405	0.400	0.400	0.391	313,700
2022-08-29	0.405	0.410	0.405	0.405	0.396	177,000
2022-08-26	0.415	0.420	0.410	0.410	0.401	134,000
2022-08-25	0.410	0.410	0.410	0.410	0.401	42,200
2022-08-24	0.410	0.415	0.410	0.415	0.406	267,900
2022-08-23	0.415	0.415	0.410	0.410	0.401	290,000
2022-08-22	0.415	0.425	0.415	0.420	0.410	115,000
2022-08-19	0.425	0.425	0.415	0.415	0.406	329,000

← NewerPage 16 of 20 · 1,159 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.