Bursa Malaysia · 7285 · stock

Tomypak Holdings Berhad (7285) stock price history

Every Bursa Malaysia trading session of Tomypak Holdings Berhad from Jan 3, 2000 to Nov 13, 2026: 6,278 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7285 data, free keyYear by year table

7285 adjusted close, 2000 to 2026

7285Tomypak Holdings Berhad
MYR 0.0950-62.0% over one year
20052010201520202025
MYR 1.02
All time high, 2017
MYR 0.2650
52 week high, MYR 0.0700 low
6,278
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7285 key facts

  • Tomypak Holdings Berhad (7285) closed at MYR 0.0950 on Nov 13, 2026 on Bursa Malaysia.
  • 7285's all time high close is MYR 1.02, set on Jul 6, 2017; its all time low close is MYR 0.0273 on Mar 4, 2009.
  • 7285's 52 week range is MYR 0.0700 to MYR 0.2650.
  • 7285 returned -62.0% over the year to Nov 13, 2026 and -82.9% over five years.
  • Over ten years 7285 returned -85%, -17.1% a year compounded.
  • 7285's deepest drawdown was -92.2% from Mar 31, 2000 to Mar 4, 2009.
  • DataCedar holds 6,278 daily sessions of 7285 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7285 price chart, 2000 to 2026

7285 adjusted close, Jan 3, 2000 to Nov 13, 2026MYR 0.0292MYR 0.0942MYR 0.3039MYR 0.9807200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7285 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-5.0%
3 months-32.1%
6 months-32.1%
Year to date-61.2%
1 year-62.0%
3 years-76.5%
5 years-82.9%
10 years-84.6%
Since Jan 3, 2000-54.7%
Compound annual growth, 26.9 years-2.9%

7285 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.02 on Jul 6, 2017
All time low close
MYR 0.0273 on Mar 4, 2009
52 week high
MYR 0.2650 on Nov 13, 2025
52 week low
MYR 0.0700 on Oct 21, 2026
Deepest drawdown
-92.2% from Mar 31, 2000 to Mar 4, 2009, recovered Mar 9, 2010
Best single session
+46.1% on Jul 24, 2009
Worst single session
-49.2% on Apr 1, 2003
Volatility, 1 year annualised
73.3%
Sessions closing higher, 1 year
25%
Best calendar year
2009, +370%
Worst calendar year
2021, -42%

7285 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2350MYR 0.2550MYR 0.0700MYR 0.0950-59.6%19.7M215
2025MYR 0.2850MYR 0.3600MYR 0.2350MYR 0.2350-17.5%56.9M244
2024MYR 0.3850MYR 0.4200MYR 0.2600MYR 0.2850-26.9%42.5M247
2023MYR 0.4348MYR 0.4787MYR 0.3468MYR 0.3900-9.3%53.1M244
2022MYR 0.3957MYR 0.4787MYR 0.3420MYR 0.4299+4.8%99.3M243
2021MYR 0.7132MYR 0.7865MYR 0.2931MYR 0.4103-42.5%205.2M245
2020MYR 0.4934MYR 0.9233MYR 0.2931MYR 0.7132+46.0%440.2M247
2019MYR 0.5471MYR 0.7132MYR 0.4201MYR 0.4885-12.3%129.5M246
2018MYR 0.9467MYR 1.03MYR 0.5129MYR 0.5569-41.2%153.1M243
2017MYR 0.6149MYR 1.04MYR 0.5999MYR 0.9467+54.0%165M253
2016MYR 0.7748MYR 0.7834MYR 0.5704MYR 0.6149-20.9%191.4M250
2015MYR 0.3518MYR 0.8511MYR 0.3326MYR 0.7777+121.0%277.1M246
2014MYR 0.3705MYR 0.3869MYR 0.3247MYR 0.3518-5.0%54M247
2013MYR 0.2976MYR 0.3883MYR 0.2852MYR 0.3705+24.5%90.2M246
2012MYR 0.2341MYR 0.3124MYR 0.2118MYR 0.2976+29.0%74.7M211
2011MYR 0.2294MYR 0.2534MYR 0.1933MYR 0.2306+0.5%58.8M232
2010MYR 0.1825MYR 0.4124MYR 0.1804MYR 0.2294+27.2%312M246
2009MYR 0.0422MYR 0.1966MYR 0.0273MYR 0.1804+370.1%130.5M238
2008MYR 0.0433MYR 0.0561MYR 0.0257MYR 0.0384-12.2%10.1M202
2007MYR 0.0511MYR 0.0779MYR 0.0416MYR 0.0437-13.7%40.5M183
2006MYR 0.0364MYR 0.0628MYR 0.0352MYR 0.0507+42.4%38.4M242
2005MYR 0.0436MYR 0.0494MYR 0.0306MYR 0.0356-15.0%21.9M218
2004MYR 0.0695MYR 0.0737MYR 0.0410MYR 0.0419-39.8%16.5M202
2003MYR 0.1072MYR 0.1374MYR 0.0436MYR 0.0695-35.2%141.8M242
2002MYR 0.1424MYR 0.1759MYR 0.1072MYR 0.1072-24.7%11.1M234
2001MYR 0.1234MYR 0.1642MYR 0.0726MYR 0.1424+10.4%5.8M204
2000MYR 0.2137MYR 0.3709MYR 0.1064MYR 0.1290n/a89M208

7285 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.0950+5.6%
October 2026MYR 0.0900-18.2%
September 2026MYR 0.1100-15.4%
August 2026MYR 0.1300-7.1%
July 2026MYR 0.1400-9.7%
June 2026MYR 0.1550+10.7%
May 2026MYR 0.14000.0%
April 2026MYR 0.1400-12.5%
March 2026MYR 0.1600-20.0%
February 2026MYR 0.2000-13.0%
January 2026MYR 0.2300-2.1%
December 2025MYR 0.2350-7.8%

About the 7285 data

Daily bars. 6,278 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A7285/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7249 Skygate Solutions Berhad
  • 7250 Uzma Berhad
  • 7252 Teo Seng Capital Berhad
  • 7277 Dialog Group Berhad
  • 7293 Yinson Holdings Berhad
  • 7315 AHB Holdings Berhad
  • 7323 Ken Holdings Berhad
  • 7374 Tien Wah Press Holdings Berhad

Common questions

7285 share price history

Start with any symbol.

Start free