Tomypak Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.400	0.405	0.400	0.405	0.396	47,300
2022-05-19	0.400	0.405	0.400	0.405	0.396	70,000
2022-05-18	0.400	0.405	0.400	0.400	0.391	150,400
2022-05-17	0.390	0.395	0.390	0.395	0.386	61,000
2022-05-13	0.390	0.405	0.390	0.405	0.396	100,000
2022-05-12	0.390	0.400	0.390	0.390	0.381	393,700
2022-05-11	0.390	0.405	0.390	0.405	0.396	203,000
2022-05-10	0.395	0.395	0.385	0.390	0.381	380,000
2022-05-09	0.400	0.400	0.395	0.395	0.386	131,200
2022-05-06	0.400	0.410	0.395	0.410	0.401	397,500
2022-05-05	0.400	0.405	0.395	0.405	0.396	212,600
2022-04-29	0.400	0.405	0.400	0.405	0.396	40,000
2022-04-28	0.400	0.405	0.400	0.405	0.396	263,300
2022-04-27	0.400	0.405	0.400	0.405	0.396	45,000
2022-04-26	0.390	0.405	0.390	0.405	0.396	604,300
2022-04-25	0.395	0.395	0.385	0.390	0.381	613,700
2022-04-22	0.400	0.405	0.395	0.395	0.386	511,200
2022-04-21	0.400	0.415	0.395	0.415	0.406	193,700
2022-04-20	0.415	0.415	0.400	0.400	0.391	186,000
2022-04-18	0.400	0.415	0.400	0.415	0.406	129,300
2022-04-15	0.400	0.410	0.390	0.410	0.401	576,800
2022-04-14	0.400	0.400	0.395	0.395	0.386	462,500
2022-04-13	0.405	0.410	0.400	0.410	0.401	195,100
2022-04-12	0.400	0.415	0.400	0.415	0.406	334,300
2022-04-11	0.415	0.420	0.395	0.405	0.396	985,500
2022-04-08	0.440	0.440	0.420	0.425	0.415	775,000
2022-04-07	0.445	0.460	0.430	0.430	0.420	375,900
2022-04-06	0.450	0.450	0.420	0.450	0.440	1,271,500
2022-04-05	0.445	0.465	0.445	0.455	0.445	1,847,200
2022-04-04	0.445	0.460	0.440	0.445	0.435	1,620,200
2022-04-01	0.455	0.460	0.425	0.445	0.435	1,006,500
2022-03-31	0.440	0.460	0.420	0.455	0.445	2,836,500
2022-03-30	0.410	0.430	0.410	0.430	0.420	2,087,000
2022-03-29	0.410	0.410	0.400	0.410	0.401	798,400
2022-03-28	0.405	0.410	0.405	0.405	0.396	2,379,400
2022-03-25	0.395	0.405	0.395	0.405	0.396	394,500
2022-03-24	0.410	0.415	0.400	0.400	0.391	1,452,700
2022-03-23	0.405	0.415	0.400	0.410	0.401	1,041,500
2022-03-22	0.420	0.420	0.400	0.405	0.396	2,014,200
2022-03-21	0.390	0.430	0.390	0.420	0.410	1,814,000
2022-03-18	0.390	0.390	0.380	0.390	0.381	162,500
2022-03-17	0.395	0.400	0.390	0.390	0.381	499,500
2022-03-16	0.395	0.400	0.380	0.400	0.391	696,100
2022-03-15	0.390	0.395	0.390	0.395	0.386	298,000
2022-03-14	0.390	0.395	0.385	0.390	0.381	463,000
2022-03-10	0.390	0.400	0.380	0.400	0.391	310,500
2022-03-09	0.375	0.400	0.375	0.400	0.391	283,800
2022-03-08	0.370	0.385	0.360	0.385	0.376	360,300
2022-03-07	0.400	0.400	0.370	0.370	0.362	378,500
2022-03-04	0.370	0.400	0.370	0.400	0.391	744,500
2022-03-03	0.380	0.380	0.350	0.365	0.357	606,700
2022-03-02	0.390	0.395	0.380	0.380	0.371	292,200
2022-03-01	0.400	0.400	0.395	0.395	0.386	443,500
2022-02-28	0.400	0.405	0.395	0.405	0.396	814,500
2022-02-25	0.400	0.410	0.400	0.410	0.401	253,000
2022-02-24	0.405	0.405	0.395	0.405	0.396	490,000
2022-02-23	0.400	0.410	0.400	0.410	0.401	178,000
2022-02-22	0.400	0.410	0.400	0.410	0.401	275,500
2022-02-21	0.400	0.410	0.400	0.410	0.401	236,000
2022-02-18	0.405	0.410	0.400	0.410	0.401	913,400

← NewerPage 18 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.