NTPM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	0.385	0.395	0.385	0.390	0.385	401,200
2024-05-17	0.385	0.395	0.385	0.385	0.380	902,100
2024-05-16	0.380	0.405	0.380	0.385	0.380	1,727,700
2024-05-15	0.385	0.390	0.385	0.385	0.380	282,600
2024-05-14	0.385	0.385	0.380	0.380	0.375	811,400
2024-05-13	0.385	0.385	0.380	0.385	0.380	291,400
2024-05-10	0.390	0.390	0.385	0.385	0.380	46,100
2024-05-09	0.385	0.385	0.380	0.385	0.380	346,200
2024-05-08	0.385	0.385	0.385	0.385	0.380	73,100
2024-05-07	0.385	0.385	0.385	0.385	0.380	189,900
2024-05-06	0.385	0.390	0.385	0.385	0.380	30,000
2024-05-03	0.385	0.390	0.385	0.385	0.380	182,600
2024-05-02	0.385	0.390	0.385	0.385	0.380	73,200
2024-04-30	0.385	0.395	0.385	0.395	0.390	120,300
2024-04-29	0.390	0.395	0.390	0.390	0.385	21,400
2024-04-26	0.385	0.390	0.385	0.390	0.385	14,700
2024-04-25	0.390	0.390	0.390	0.390	0.385	7,900
2024-04-24	0.385	0.390	0.380	0.390	0.385	256,900
2024-04-23	0.390	0.390	0.385	0.385	0.380	227,800
2024-04-22	0.395	0.395	0.385	0.390	0.385	382,900
2024-04-19	0.395	0.395	0.385	0.395	0.390	282,100
2024-04-18	0.385	0.395	0.385	0.385	0.380	106,800
2024-04-17	0.390	0.395	0.385	0.390	0.385	232,900
2024-04-16	0.380	0.390	0.380	0.385	0.380	352,400
2024-04-15	0.400	0.400	0.385	0.400	0.395	677,700
2024-04-12	0.400	0.410	0.400	0.405	0.400	230,600
2024-04-09	0.400	0.405	0.400	0.405	0.400	101,000
2024-04-08	0.410	0.410	0.400	0.405	0.400	232,200
2024-04-05	0.415	0.415	0.400	0.410	0.404	2,022,000
2024-04-04	0.390	0.420	0.390	0.415	0.409	2,937,700
2024-04-03	0.390	0.395	0.385	0.385	0.380	409,900
2024-04-02	0.395	0.395	0.390	0.390	0.385	221,700
2024-04-01	0.395	0.395	0.395	0.395	0.390	65,800
2024-03-29	0.400	0.400	0.390	0.395	0.390	515,000
2024-03-27	0.410	0.410	0.400	0.400	0.395	439,600
2024-03-26	0.415	0.415	0.410	0.410	0.404	328,900
2024-03-25	0.400	0.420	0.400	0.405	0.400	6,187,500
2024-03-22	0.385	0.385	0.380	0.385	0.380	75,300
2024-03-21	0.380	0.380	0.380	0.380	0.375	459,000
2024-03-20	0.380	0.385	0.380	0.380	0.375	211,100
2024-03-19	0.375	0.385	0.375	0.385	0.380	146,100
2024-03-18	0.375	0.380	0.375	0.380	0.375	266,400
2024-03-15	0.375	0.375	0.370	0.370	0.365	473,100
2024-03-14	0.375	0.375	0.370	0.370	0.365	143,000
2024-03-13	0.375	0.375	0.370	0.370	0.365	217,800
2024-03-12	0.370	0.375	0.370	0.370	0.365	80,500
2024-03-11	0.380	0.380	0.370	0.375	0.370	103,200
2024-03-08	0.370	0.375	0.370	0.375	0.370	99,200
2024-03-07	0.370	0.375	0.370	0.370	0.365	255,600
2024-03-06	0.375	0.375	0.375	0.375	0.370	85,000
2024-03-05	0.370	0.375	0.370	0.370	0.365	123,900
2024-03-04	0.375	0.375	0.370	0.375	0.370	63,900
2024-03-01	0.375	0.375	0.370	0.375	0.370	50,000
2024-02-29	0.370	0.380	0.370	0.380	0.375	250,600
2024-02-28	0.370	0.375	0.370	0.375	0.370	180,500
2024-02-27	0.375	0.380	0.375	0.380	0.375	725,600
2024-02-26	0.375	0.380	0.375	0.380	0.375	104,300
2024-02-23	0.380	0.380	0.375	0.380	0.375	117,600
2024-02-22	0.380	0.380	0.375	0.380	0.375	392,000
2024-02-21	0.380	0.380	0.380	0.380	0.375	139,100

← NewerPage 11 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.