Tomypak Holdings Berhad (KLSE:TOMYPAK)
Malaysia · Delayed Price · Currency is MYR 0.1600
+0.0050 (3.23%)
At close: Mar 31, 2026
Tomypak Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 135,700 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 100,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -8.82% | 185,100 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 79,000 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 25,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 23,600 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 50,000 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 14,000 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 11,000 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 100 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.57% | 5,000 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.89% | 50,000 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 54,000 |
| Mar 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 69,600 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 76,100 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 179,000 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 28,500 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 14,000 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 123,300 |
| 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 |