NWP Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.290	0.295	0.270	0.280	0.280	25,004,500
2021-11-29	0.295	0.305	0.285	0.285	0.285	29,972,500
2021-11-26	0.305	0.305	0.285	0.295	0.295	32,388,301
2021-11-25	0.320	0.330	0.290	0.305	0.305	43,674,199
2021-11-24	0.335	0.340	0.315	0.320	0.320	27,309,400
2021-11-23	0.350	0.355	0.325	0.330	0.330	36,339,898
2021-11-22	0.345	0.375	0.345	0.355	0.355	50,883,898
2021-11-19	0.350	0.365	0.340	0.345	0.345	22,759,301
2021-11-18	0.380	0.385	0.345	0.350	0.350	35,406,699
2021-11-17	0.385	0.395	0.375	0.380	0.380	51,859,602
2021-11-16	0.375	0.390	0.370	0.380	0.380	51,964,102
2021-11-15	0.360	0.375	0.355	0.370	0.370	51,439,199
2021-11-12	0.340	0.365	0.340	0.355	0.355	64,071,398
2021-11-11	0.335	0.345	0.330	0.335	0.335	33,864,801
2021-11-10	0.340	0.340	0.330	0.335	0.335	38,244,398
2021-11-09	0.345	0.350	0.335	0.335	0.335	32,564,500
2021-11-08	0.335	0.360	0.330	0.340	0.340	95,480,203
2021-11-05	0.300	0.350	0.300	0.320	0.320	170,244,797
2021-11-03	0.240	0.300	0.210	0.300	0.300	201,744,000
2021-11-02	0.240	0.255	0.235	0.240	0.240	35,460,500
2021-11-01	0.255	0.265	0.235	0.245	0.245	52,828,102
2021-10-29	0.260	0.265	0.245	0.260	0.260	37,230,801
2021-10-28	0.270	0.280	0.245	0.260	0.260	38,438,801
2021-10-27	0.295	0.305	0.255	0.270	0.270	92,970,203
2021-10-26	0.275	0.295	0.265	0.295	0.295	37,752,000
2021-10-25	0.290	0.295	0.260	0.275	0.275	59,968,898
2021-10-22	0.290	0.300	0.290	0.290	0.290	45,828,699
2021-10-21	0.295	0.300	0.290	0.295	0.295	27,287,600
2021-10-20	0.300	0.305	0.295	0.300	0.300	23,776,600
2021-10-18	0.295	0.305	0.290	0.305	0.305	54,446,398
2021-10-15	0.300	0.305	0.290	0.300	0.300	28,275,000
2021-10-14	0.300	0.305	0.295	0.295	0.295	24,089,199

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.