Tomypak Holdings Berhad (KLSE:TOMYPAK)
Malaysia · Delayed Price · Currency is MYR 0.2400
0.00 (0.00%)
At close: Jan 27, 2026
Tomypak Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 844,400 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 205,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,200 |
| Dec 2, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 313,000 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 110,000 |
| Nov 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 4,900 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 21,500 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 1.96% | 529,700 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 54,000 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 1,900 |
| Nov 20, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 10.42% | 452,600 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 41,000 |
| Nov 18, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 103,100 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 32,000 |
| Nov 14, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 237,300 |
| Nov 13, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 221,000 |
| Nov 12, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 756,500 |
| Nov 11, 2025 | 0.29 | 0.31 | 0.27 | 0.27 | 0.27 | -5.26% | 4,899,700 |
| Nov 10, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 3,710,000 |