NTPM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	0.380	0.380	0.375	0.380	0.375	129,200
2024-02-19	0.380	0.380	0.375	0.380	0.375	778,000
2024-02-16	0.380	0.390	0.380	0.390	0.385	59,300
2024-02-15	0.380	0.380	0.375	0.375	0.370	738,800
2024-02-14	0.395	0.395	0.375	0.375	0.370	542,500
2024-02-13	0.395	0.395	0.385	0.385	0.380	50,000
2024-02-09	0.380	0.395	0.380	0.395	0.390	465,700
2024-02-08	0.385	0.385	0.385	0.385	0.380	148,700
2024-02-07	0.390	0.390	0.385	0.385	0.380	228,500
2024-02-06	0.385	0.390	0.385	0.390	0.385	119,200
2024-02-05	0.380	0.390	0.380	0.385	0.380	189,400
2024-02-02	0.380	0.385	0.380	0.380	0.375	500,900
2024-01-31	0.385	0.385	0.385	0.385	0.380	221,500
2024-01-30	0.380	0.385	0.380	0.385	0.380	281,000
2024-01-29	0.385	0.385	0.385	0.385	0.380	218,000
2024-01-26	0.385	0.385	0.380	0.380	0.375	203,700
2024-01-24	0.385	0.385	0.380	0.380	0.375	954,400
2024-01-23	0.385	0.385	0.385	0.385	0.380	202,000
2024-01-22	0.380	0.390	0.380	0.390	0.385	188,900
2024-01-19	0.380	0.385	0.380	0.380	0.375	49,000
2024-01-18	0.380	0.385	0.375	0.380	0.375	374,500
2024-01-17	0.380	0.380	0.380	0.380	0.375	117,000
2024-01-16	0.385	0.385	0.380	0.380	0.375	410,500
2024-01-15	0.390	0.390	0.385	0.385	0.380	252,100
2024-01-12	0.390	0.390	0.380	0.385	0.380	213,100
2024-01-11	0.380	0.390	0.380	0.390	0.385	798,000
2024-01-10	0.380	0.380	0.375	0.375	0.370	161,000
2024-01-09	0.385	0.385	0.375	0.375	0.370	364,000
2024-01-08	0.375	0.380	0.375	0.375	0.370	154,000
2024-01-05	0.380	0.385	0.380	0.380	0.375	132,400
2024-01-04	0.380	0.380	0.375	0.375	0.370	597,200
2024-01-03	0.385	0.385	0.380	0.380	0.375	294,000
2024-01-02	0.385	0.390	0.380	0.385	0.372	791,900
2023-12-29	0.385	0.385	0.380	0.380	0.367	654,900
2023-12-28	0.390	0.390	0.385	0.385	0.372	463,500
2023-12-27	0.390	0.395	0.385	0.395	0.382	557,100
2023-12-26	0.390	0.395	0.390	0.390	0.377	195,600
2023-12-22	0.400	0.400	0.390	0.390	0.377	484,100
2023-12-21	0.400	0.400	0.400	0.400	0.386	37,000
2023-12-20	0.390	0.400	0.390	0.400	0.386	317,600
2023-12-19	0.390	0.400	0.385	0.400	0.386	1,143,800
2023-12-18	0.385	0.400	0.385	0.400	0.386	71,600
2023-12-15	0.395	0.395	0.390	0.390	0.377	173,800
2023-12-14	0.390	0.390	0.390	0.390	0.377	156,000
2023-12-13	0.390	0.390	0.385	0.390	0.377	425,500
2023-12-12	0.400	0.400	0.390	0.390	0.377	365,500
2023-12-11	0.395	0.400	0.395	0.400	0.386	124,800
2023-12-08	0.395	0.400	0.395	0.400	0.386	15,700
2023-12-07	0.395	0.395	0.395	0.395	0.382	16,000
2023-12-06	0.390	0.395	0.390	0.390	0.377	100,000
2023-12-05	0.390	0.395	0.390	0.390	0.377	215,700
2023-12-04	0.400	0.400	0.390	0.390	0.377	43,400
2023-12-01	0.395	0.395	0.395	0.395	0.382	60,100
2023-11-30	0.395	0.400	0.390	0.390	0.377	184,900
2023-11-29	0.400	0.400	0.395	0.395	0.382	31,000
2023-11-28	0.395	0.400	0.395	0.400	0.386	32,600
2023-11-27	0.395	0.400	0.390	0.395	0.382	701,100
2023-11-24	0.395	0.405	0.395	0.400	0.386	122,200
2023-11-23	0.400	0.400	0.395	0.395	0.382	206,100
2023-11-22	0.400	0.400	0.395	0.400	0.386	247,700

← NewerPage 12 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.