NTPM Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.330	0.335	0.330	0.335	0.331	4,600
2024-08-16	0.330	0.330	0.330	0.330	0.326	26,100
2024-08-15	0.335	0.335	0.330	0.330	0.326	155,100
2024-08-14	0.330	0.340	0.330	0.335	0.331	241,900
2024-08-13	0.330	0.335	0.330	0.330	0.326	77,000
2024-08-12	0.330	0.330	0.330	0.330	0.326	131,700
2024-08-09	0.330	0.335	0.330	0.330	0.326	146,300
2024-08-08	0.330	0.335	0.320	0.330	0.326	342,000
2024-08-07	0.330	0.340	0.330	0.340	0.335	86,400
2024-08-06	0.310	0.325	0.310	0.325	0.321	164,800
2024-08-05	0.345	0.345	0.315	0.320	0.316	2,341,000
2024-08-02	0.350	0.350	0.345	0.350	0.345	174,200
2024-08-01	0.350	0.350	0.350	0.350	0.345	90,000
2024-07-31	0.355	0.355	0.350	0.350	0.345	435,800
2024-07-30	0.355	0.355	0.355	0.355	0.350	301,600
2024-07-29	0.355	0.355	0.350	0.350	0.345	201,900
2024-07-26	0.350	0.355	0.350	0.350	0.345	324,800
2024-07-25	0.355	0.355	0.345	0.345	0.340	2,583,100
2024-07-23	0.360	0.360	0.355	0.360	0.355	948,100
2024-07-22	0.350	0.360	0.350	0.360	0.355	1,518,900
2024-07-19	0.345	0.350	0.340	0.345	0.340	387,200
2024-07-18	0.345	0.350	0.340	0.350	0.345	932,200
2024-07-17	0.345	0.350	0.345	0.345	0.340	766,100
2024-07-16	0.350	0.350	0.345	0.345	0.340	572,600
2024-07-15	0.355	0.355	0.345	0.350	0.345	1,245,100
2024-07-12	0.360	0.360	0.350	0.350	0.345	61,300
2024-07-11	0.360	0.360	0.355	0.355	0.350	551,600
2024-07-10	0.350	0.360	0.350	0.360	0.355	622,900
2024-07-09	0.355	0.355	0.350	0.350	0.345	520,100
2024-07-05	0.360	0.360	0.350	0.360	0.355	906,000
2024-07-04	0.360	0.360	0.355	0.360	0.355	562,300
2024-07-03	0.365	0.365	0.355	0.360	0.355	867,100
2024-07-02	0.360	0.365	0.360	0.365	0.360	275,900
2024-07-01	0.370	0.375	0.360	0.360	0.355	3,429,300
2024-06-28	0.380	0.385	0.380	0.385	0.380	360,800
2024-06-27	0.385	0.385	0.380	0.380	0.375	650,700
2024-06-26	0.390	0.390	0.385	0.390	0.385	351,800
2024-06-25	0.390	0.395	0.385	0.385	0.380	378,600
2024-06-24	0.390	0.390	0.385	0.390	0.385	240,200
2024-06-21	0.390	0.395	0.390	0.390	0.385	207,400
2024-06-20	0.385	0.390	0.385	0.390	0.385	245,300
2024-06-19	0.390	0.390	0.385	0.385	0.380	745,600
2024-06-18	0.395	0.395	0.385	0.390	0.385	1,813,500
2024-06-14	0.390	0.400	0.390	0.395	0.390	852,000
2024-06-13	0.385	0.390	0.385	0.385	0.380	866,600
2024-06-12	0.385	0.390	0.380	0.385	0.380	460,700
2024-06-11	0.385	0.390	0.380	0.385	0.380	842,400
2024-06-10	0.380	0.390	0.380	0.390	0.385	883,600
2024-06-07	0.385	0.385	0.380	0.385	0.380	770,900
2024-06-06	0.380	0.385	0.375	0.385	0.380	1,555,700
2024-06-05	0.385	0.385	0.380	0.380	0.375	660,800
2024-06-04	0.390	0.390	0.380	0.385	0.380	712,800
2024-05-31	0.390	0.390	0.390	0.390	0.385	69,200
2024-05-30	0.390	0.390	0.385	0.385	0.380	713,600
2024-05-29	0.390	0.395	0.390	0.390	0.385	721,500
2024-05-28	0.390	0.390	0.385	0.390	0.385	1,085,300
2024-05-27	0.395	0.405	0.390	0.395	0.390	591,700
2024-05-24	0.405	0.405	0.395	0.395	0.390	1,745,700
2024-05-23	0.390	0.405	0.385	0.405	0.400	2,973,000
2024-05-21	0.390	0.390	0.385	0.385	0.380	1,424,500

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-01-02	0.0040 MYR
2024-01-03	0.0080 MYR
2022-10-07	0.0080 MYR
2021-12-31	0.0080 MYR
2021-10-08	0.0080 MYR
2021-04-02	0.0080 MYR
2021-01-05	0.0080 MYR
2020-10-09	0.0080 MYR
2020-04-03	0.0080 MYR
2019-10-04	0.0080 MYR

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