Tomypak Holdings Berhad (KLSE:TOMYPAK)
Malaysia · Delayed Price · Currency is MYR 0.2000
-0.0200 (-9.09%)
At close: Feb 27, 2026
Tomypak Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 300 |
| Feb 26, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 7.32% | 608,900 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 13,000 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 20,200 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 40,100 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 611,900 |
| Feb 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 112,000 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 291,000 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 10,000 |
| Feb 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 332,200 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 46,100 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 103,000 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 156,700 |
| Feb 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 295,900 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 292,100 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 60,200 |
| Feb 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 612,200 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 320,000 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 75,000 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 39,900 |
| Jan 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 719,600 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,000 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 45,000 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 754,200 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 55,900 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 133,000 |
| Jan 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 361,000 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 172,100 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 29,000 |
| Jan 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 198,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 10,000 |
| Jan 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 174,100 |
| Jan 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 170,000 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 48,000 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 27,000 |
| Jan 2, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 339,700 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 103,500 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 96,000 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 11,000 |
| Dec 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,000 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,000 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 87,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 36,500 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 2,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 145,500 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 20,000 |
| Dec 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 11,000 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 6,500 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 78,900 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 367,300 |