Tomypak Holdings Berhad (KLSE:TOMYPAK)
Malaysia · Delayed Price · Currency is MYR 0.1450
+0.0050 (3.57%)
At close: May 14, 2026
Tomypak Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 107,000 |
| May 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 61,000 |
| May 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 304,000 |
| May 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 552,900 |
| May 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 411,400 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 105,000 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 125,000 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 160,400 |
| Apr 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 24,800 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,000 |
| Apr 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 20,200 |
| Apr 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 70,100 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 100 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 25,000 |
| Apr 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 148,500 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 27,700 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,500 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 122,100 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 3,700 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 74,700 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 61,800 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 10,500 |
| Apr 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 27,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 29,700 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 9.68% | 149,900 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 123,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 24,900 |
| 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 |