NTPM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.405	0.405	0.400	0.400	0.386	325,900
2023-11-20	0.410	0.410	0.400	0.405	0.391	188,300
2023-11-17	0.405	0.410	0.405	0.410	0.396	145,800
2023-11-16	0.405	0.410	0.400	0.405	0.391	182,000
2023-11-15	0.405	0.410	0.405	0.405	0.391	52,800
2023-11-14	0.405	0.420	0.400	0.400	0.386	273,000
2023-11-10	0.405	0.405	0.405	0.405	0.391	45,000
2023-11-09	0.410	0.410	0.410	0.410	0.396	15,000
2023-11-08	0.425	0.430	0.405	0.405	0.391	162,100
2023-11-07	0.395	0.425	0.395	0.420	0.406	654,100
2023-11-06	0.395	0.400	0.395	0.395	0.382	25,400
2023-11-03	0.395	0.400	0.395	0.400	0.386	59,100
2023-11-02	0.395	0.400	0.395	0.395	0.382	169,600
2023-11-01	0.400	0.400	0.390	0.395	0.382	344,500
2023-10-31	0.400	0.410	0.400	0.405	0.391	163,000
2023-10-30	0.400	0.400	0.400	0.400	0.386	120,000
2023-10-27	0.400	0.405	0.395	0.405	0.391	75,100
2023-10-26	0.405	0.410	0.390	0.410	0.396	306,900
2023-10-25	0.405	0.405	0.405	0.405	0.391	22,300
2023-10-24	0.405	0.405	0.405	0.405	0.391	15,400
2023-10-23	0.405	0.405	0.405	0.405	0.391	83,200
2023-10-20	0.405	0.410	0.405	0.405	0.391	20,400
2023-10-19	0.410	0.415	0.410	0.410	0.396	11,000
2023-10-18	0.405	0.420	0.400	0.405	0.391	127,900
2023-10-17	0.405	0.410	0.405	0.405	0.391	93,900
2023-10-16	0.410	0.410	0.410	0.410	0.396	1,000
2023-10-13	0.410	0.415	0.410	0.415	0.401	39,500
2023-10-12	0.410	0.415	0.405	0.410	0.396	80,400
2023-10-11	0.410	0.420	0.410	0.410	0.396	46,500
2023-10-10	0.405	0.410	0.400	0.405	0.391	137,500
2023-10-09	0.410	0.410	0.405	0.405	0.391	239,600
2023-10-06	0.410	0.420	0.405	0.405	0.391	224,000
2023-10-05	0.410	0.410	0.405	0.410	0.396	143,000
2023-10-04	0.410	0.420	0.405	0.410	0.396	319,500
2023-10-03	0.410	0.410	0.405	0.410	0.396	284,500
2023-10-02	0.415	0.420	0.410	0.410	0.396	174,800
2023-09-29	0.415	0.415	0.410	0.410	0.396	157,900
2023-09-27	0.415	0.415	0.415	0.415	0.401	161,300
2023-09-26	0.420	0.420	0.410	0.415	0.401	602,600
2023-09-25	0.415	0.420	0.415	0.420	0.406	251,000
2023-09-22	0.420	0.420	0.415	0.420	0.406	441,200
2023-09-21	0.415	0.425	0.415	0.420	0.406	190,900
2023-09-20	0.420	0.425	0.420	0.425	0.411	455,500
2023-09-19	0.420	0.420	0.415	0.420	0.406	239,500
2023-09-18	0.425	0.425	0.420	0.420	0.406	11,000
2023-09-15	0.420	0.420	0.420	0.420	0.406	115,700
2023-09-14	0.420	0.425	0.420	0.420	0.406	54,900
2023-09-13	0.420	0.420	0.420	0.420	0.406	20,500
2023-09-12	0.420	0.430	0.420	0.430	0.415	36,000
2023-09-11	0.430	0.430	0.420	0.420	0.406	20,000
2023-09-08	0.425	0.430	0.420	0.430	0.415	58,000
2023-09-07	0.430	0.430	0.420	0.425	0.411	76,000
2023-09-06	0.425	0.435	0.425	0.435	0.420	77,000
2023-09-05	0.435	0.435	0.425	0.425	0.411	85,000
2023-09-04	0.430	0.435	0.425	0.430	0.415	536,500
2023-09-01	0.425	0.430	0.415	0.425	0.411	245,000
2023-08-30	0.415	0.425	0.415	0.425	0.411	153,900
2023-08-29	0.420	0.420	0.420	0.420	0.406	199,700
2023-08-28	0.420	0.425	0.415	0.420	0.406	148,100
2023-08-25	0.425	0.425	0.415	0.415	0.401	70,500

← NewerPage 13 of 21 · 1,234 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.