Tomypak Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	0.405	0.410	0.400	0.410	0.401	407,000
2022-02-16	0.405	0.410	0.405	0.405	0.396	175,200
2022-02-15	0.410	0.410	0.405	0.410	0.401	430,700
2022-02-14	0.405	0.410	0.400	0.410	0.401	150,300
2022-02-11	0.405	0.410	0.400	0.410	0.401	234,900
2022-02-10	0.400	0.405	0.400	0.405	0.396	716,400
2022-02-09	0.410	0.410	0.400	0.405	0.396	424,900
2022-02-08	0.400	0.410	0.400	0.410	0.401	157,100
2022-02-07	0.410	0.410	0.400	0.400	0.391	380,000
2022-02-04	0.400	0.415	0.400	0.415	0.406	173,500
2022-02-03	0.400	0.415	0.400	0.415	0.406	108,200
2022-01-31	0.395	0.415	0.395	0.415	0.406	320,100
2022-01-28	0.405	0.410	0.395	0.405	0.396	348,800
2022-01-27	0.405	0.410	0.405	0.405	0.396	100,200
2022-01-26	0.410	0.415	0.410	0.415	0.406	23,000
2022-01-25	0.415	0.415	0.405	0.415	0.406	750,200
2022-01-24	0.420	0.420	0.415	0.415	0.406	458,200
2022-01-21	0.425	0.425	0.420	0.425	0.415	63,800
2022-01-20	0.435	0.440	0.415	0.430	0.420	975,700
2022-01-19	0.410	0.430	0.410	0.430	0.420	3,082,200
2022-01-17	0.410	0.415	0.410	0.415	0.406	503,200
2022-01-14	0.410	0.415	0.405	0.415	0.406	1,134,900
2022-01-13	0.410	0.410	0.405	0.410	0.401	351,900
2022-01-12	0.410	0.415	0.405	0.410	0.401	397,200
2022-01-11	0.410	0.415	0.405	0.410	0.401	767,000
2022-01-10	0.405	0.415	0.405	0.415	0.406	862,700
2022-01-07	0.410	0.415	0.405	0.415	0.406	1,164,400
2022-01-06	0.410	0.415	0.410	0.415	0.406	384,200
2022-01-05	0.405	0.415	0.405	0.415	0.406	1,298,500
2022-01-04	0.415	0.425	0.405	0.420	0.410	1,711,300
2022-01-03	0.405	0.420	0.405	0.415	0.406	588,600
2021-12-31	0.410	0.420	0.405	0.420	0.410	1,225,200
2021-12-30	0.440	0.440	0.410	0.425	0.415	2,174,900
2021-12-29	0.450	0.465	0.435	0.435	0.425	2,629,600
2021-12-28	0.435	0.465	0.425	0.460	0.449	4,001,400
2021-12-27	0.480	0.505	0.440	0.440	0.430	15,851,200
2021-12-24	0.430	0.490	0.430	0.485	0.474	9,461,500
2021-12-23	0.410	0.455	0.395	0.440	0.430	3,504,100
2021-12-22	0.400	0.415	0.385	0.415	0.406	997,200
2021-12-21	0.370	0.450	0.370	0.405	0.396	5,921,300
2021-12-20	0.305	0.375	0.300	0.360	0.352	10,203,900
2021-12-17	0.480	0.500	0.480	0.500	0.489	71,600
2021-12-16	0.485	0.500	0.485	0.500	0.489	65,200
2021-12-15	0.475	0.500	0.465	0.500	0.489	739,300
2021-12-14	0.480	0.485	0.475	0.485	0.474	300,800
2021-12-13	0.485	0.485	0.480	0.480	0.469	154,900
2021-12-10	0.480	0.500	0.475	0.500	0.489	409,100
2021-12-09	0.500	0.500	0.485	0.485	0.474	316,000
2021-12-08	0.490	0.500	0.490	0.500	0.489	111,200
2021-12-07	0.490	0.500	0.485	0.500	0.489	733,500
2021-12-06	0.490	0.495	0.485	0.495	0.484	171,500
2021-12-02	0.480	0.495	0.480	0.495	0.484	277,100
2021-12-01	0.500	0.500	0.480	0.500	0.489	1,214,400
2021-11-30	0.500	0.535	0.500	0.535	0.523	113,600
2021-11-29	0.520	0.540	0.515	0.530	0.518	137,900
2021-11-26	0.530	0.550	0.520	0.525	0.513	80,300
2021-11-25	0.540	0.540	0.530	0.530	0.518	119,500
2021-11-24	0.540	0.545	0.540	0.540	0.528	22,100
2021-11-23	0.555	0.555	0.545	0.555	0.542	170,500
2021-11-22	0.555	0.555	0.550	0.555	0.542	125,300

← NewerPage 19 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.