Skip to main content
Tomypak Holdings Berhad (KLSE:TOMYPAK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.145
0.00 (0.00%)
At close: Apr 29, 2026

Tomypak Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.150.150.140.140.14-3.45%160,400
Apr 29, 20260.140.150.140.150.15-24,800
Apr 28, 20260.150.150.150.150.15-3,000
Apr 27, 20260.140.150.140.150.15-3.33%20,200
Apr 24, 20260.140.150.140.150.1511.11%70,100
Apr 23, 20260.140.140.140.140.14-10.00%100
Apr 22, 20260.150.150.150.150.153.45%25,000
Apr 21, 20260.140.150.140.150.153.57%148,500
Apr 20, 20260.150.150.140.140.14-6.67%27,700
Apr 17, 20260.150.150.150.150.15-15,500
Apr 16, 20260.150.150.150.150.153.45%122,100
Apr 15, 20260.150.150.150.150.15-3.33%3,700
Apr 14, 20260.160.160.150.150.15-3.23%74,700
Apr 13, 20260.160.160.160.160.16-3.13%61,800
Apr 10, 20260.160.160.160.160.16-3.03%10,500
Apr 9, 20260.160.170.160.170.176.45%27,000
Apr 8, 20260.160.160.160.160.16-8.82%29,700
Apr 7, 20260.160.170.150.170.179.68%149,900
Apr 6, 20260.160.160.160.160.16-3.13%123,000
Apr 2, 20260.160.160.160.160.16-24,900
Apr 1, 20260.160.160.160.160.16-135,700
Mar 31, 20260.160.160.160.160.163.23%100,000
Mar 30, 20260.160.160.150.160.16-8.82%185,100
Mar 27, 20260.170.170.170.170.17-5.56%79,000
Mar 26, 20260.180.180.180.180.185.88%25,000
Mar 25, 20260.170.170.170.170.17-23,600
Mar 24, 20260.180.180.170.170.17-8.11%50,000
Mar 19, 20260.190.190.190.190.195.71%14,000
Mar 18, 20260.170.180.170.180.182.94%11,000
Mar 17, 20260.170.170.170.170.17-10.53%100
Mar 12, 20260.190.190.190.190.198.57%5,000
Mar 11, 20260.180.180.180.180.18-7.89%50,000
Mar 10, 20260.190.190.190.190.195.56%54,000
Mar 9, 20260.170.180.170.180.182.86%69,600
Mar 6, 20260.180.180.180.180.18-5.41%76,100
Mar 5, 20260.190.190.190.190.19-2.63%179,000
Mar 4, 20260.190.190.190.190.19-28,500
Mar 3, 20260.190.190.190.190.19-2.56%14,000
Mar 2, 20260.200.200.190.200.20-2.50%123,300
Feb 27, 20260.200.220.200.200.20-9.09%300
Feb 26, 20260.200.220.190.220.227.32%608,900
Feb 25, 20260.210.210.200.210.21-2.38%13,000
Feb 24, 20260.210.210.210.210.21-4.55%20,200
Feb 23, 20260.220.220.220.220.22-40,100
Feb 20, 20260.230.230.220.220.22-6.38%611,900
Feb 19, 20260.230.240.230.240.242.17%112,000
Feb 16, 20260.230.230.230.230.23-291,000
Feb 13, 20260.230.230.230.230.23-4.17%10,000
Feb 12, 20260.230.240.230.240.244.35%332,200
Feb 11, 20260.230.230.230.230.23-46,100
Feb 10, 20260.230.230.230.230.23-103,000
Feb 9, 20260.230.230.230.230.23-2.13%156,700
Feb 6, 20260.230.240.230.240.242.17%295,900
Feb 5, 20260.240.240.230.230.23-2.13%292,100
Feb 4, 20260.240.240.240.240.24-2.08%60,200
Feb 3, 20260.230.240.230.240.244.35%612,200
Jan 30, 20260.240.240.230.230.23-4.17%320,000
Jan 29, 20260.240.240.240.240.242.13%75,000
Jan 28, 20260.240.240.240.240.24-2.08%39,900
Jan 27, 20260.240.250.240.240.24-719,600
Jan 26, 20260.240.240.240.240.24-20,000
Jan 23, 20260.240.240.240.240.24-4.00%45,000
Jan 22, 20260.240.250.230.250.254.17%754,200
Jan 21, 20260.240.240.240.240.24-55,900
Jan 20, 20260.240.240.240.240.24-4.00%133,000
Jan 19, 20260.240.250.240.250.256.38%361,000
Jan 16, 20260.240.240.240.240.24-2.08%172,100
Jan 15, 20260.240.240.240.240.24-4.00%29,000
Jan 14, 20260.240.250.240.250.254.17%198,000
Jan 13, 20260.240.240.240.240.24-4.00%10,000
Jan 9, 20260.240.250.240.250.254.17%174,100
Jan 8, 20260.240.250.240.240.24-170,000
Jan 7, 20260.250.250.240.240.24-2.04%48,000
Jan 6, 20260.250.250.250.250.25-3.92%27,000
Jan 2, 20260.240.260.240.260.268.51%339,700
Dec 31, 20250.240.240.240.240.24-4.08%103,500
Dec 30, 20250.250.250.250.250.25-96,000
Dec 29, 20250.250.250.250.250.25-2.00%11,000
Dec 26, 20250.250.250.250.250.25-16,000
Dec 23, 20250.250.250.250.250.25-11,000
Dec 22, 20250.250.250.250.250.252.04%87,000
Dec 19, 20250.250.250.240.250.25-36,500
Dec 17, 20250.250.250.250.250.25-2.00%2,000
Dec 16, 20250.250.250.240.250.252.04%145,500
Dec 15, 20250.250.250.250.250.25-2.00%20,000
Dec 11, 20250.240.250.240.250.252.04%11,000
Dec 10, 20250.250.250.240.250.25-6,500
Dec 9, 20250.250.250.250.250.25-2.00%78,900
Dec 8, 20250.250.250.250.250.254.17%367,300
Dec 5, 20250.250.250.240.240.24-2.04%844,400
Dec 4, 20250.250.250.250.250.25-2.00%205,000
Dec 3, 20250.260.260.250.250.25-1.96%1,200
Dec 2, 20250.250.260.240.260.264.08%313,000
Dec 1, 20250.250.250.250.250.25-3.92%110,000
Nov 28, 20250.250.260.250.260.26-4,900
Nov 27, 20250.250.260.250.260.26-1.92%21,500
Nov 26, 20250.250.260.240.260.261.96%529,700
Nov 24, 20250.250.260.250.260.26-1.92%54,000
Nov 21, 20250.260.260.260.260.26-1.89%1,900
Nov 20, 20250.250.270.240.270.2710.42%452,600