NTPM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	0.420	0.420	0.415	0.420	0.406	76,000
2023-08-23	0.420	0.425	0.420	0.425	0.411	26,000
2023-08-22	0.425	0.425	0.420	0.420	0.406	169,000
2023-08-21	0.420	0.425	0.415	0.420	0.406	329,800
2023-08-18	0.415	0.420	0.415	0.415	0.401	260,300
2023-08-17	0.410	0.420	0.410	0.420	0.406	216,000
2023-08-16	0.410	0.420	0.410	0.420	0.406	171,100
2023-08-15	0.410	0.410	0.410	0.410	0.396	96,000
2023-08-14	0.410	0.410	0.410	0.410	0.396	85,800
2023-08-11	0.410	0.415	0.410	0.415	0.401	109,500
2023-08-10	0.410	0.415	0.405	0.410	0.396	39,500
2023-08-09	0.405	0.415	0.405	0.410	0.396	137,400
2023-08-08	0.405	0.405	0.405	0.405	0.391	80,700
2023-08-07	0.405	0.410	0.405	0.405	0.391	312,200
2023-08-04	0.405	0.405	0.405	0.405	0.391	20,100
2023-08-03	0.410	0.415	0.405	0.405	0.391	72,800
2023-08-02	0.410	0.410	0.405	0.410	0.396	89,000
2023-08-01	0.410	0.410	0.405	0.405	0.391	55,000
2023-07-31	0.410	0.410	0.410	0.410	0.396	63,500
2023-07-28	0.410	0.410	0.405	0.405	0.391	151,100
2023-07-27	0.405	0.410	0.405	0.410	0.396	113,100
2023-07-26	0.410	0.410	0.405	0.405	0.391	199,300
2023-07-25	0.405	0.405	0.405	0.405	0.391	51,800
2023-07-24	0.405	0.405	0.405	0.405	0.391	153,800
2023-07-21	0.405	0.405	0.400	0.405	0.391	209,000
2023-07-20	0.420	0.420	0.400	0.410	0.396	1,183,800
2023-07-18	0.415	0.420	0.415	0.415	0.401	126,700
2023-07-17	0.420	0.420	0.415	0.415	0.401	442,400
2023-07-14	0.420	0.425	0.420	0.420	0.406	253,200
2023-07-13	0.425	0.425	0.420	0.420	0.406	89,500
2023-07-12	0.415	0.420	0.415	0.420	0.406	599,000
2023-07-11	0.425	0.425	0.420	0.420	0.406	414,800
2023-07-10	0.425	0.430	0.425	0.425	0.411	349,500
2023-07-07	0.430	0.430	0.420	0.425	0.411	549,900
2023-07-06	0.435	0.435	0.425	0.425	0.411	84,400
2023-07-05	0.425	0.435	0.425	0.435	0.420	1,051,600
2023-07-04	0.430	0.430	0.420	0.425	0.411	260,100
2023-07-03	0.425	0.430	0.420	0.425	0.411	304,900
2023-06-30	0.420	0.435	0.420	0.435	0.420	20,100
2023-06-28	0.420	0.420	0.420	0.420	0.406	74,900
2023-06-27	0.425	0.435	0.415	0.420	0.406	663,300
2023-06-26	0.420	0.420	0.415	0.420	0.406	145,900
2023-06-23	0.420	0.425	0.415	0.420	0.406	281,000
2023-06-22	0.415	0.420	0.415	0.415	0.401	199,100
2023-06-21	0.415	0.420	0.415	0.420	0.406	108,200
2023-06-20	0.415	0.420	0.415	0.420	0.406	240,500
2023-06-19	0.415	0.420	0.415	0.420	0.406	400,500
2023-06-16	0.415	0.420	0.415	0.420	0.406	216,600
2023-06-15	0.415	0.415	0.410	0.410	0.396	239,500
2023-06-14	0.425	0.440	0.415	0.420	0.406	1,346,300
2023-06-13	0.420	0.430	0.415	0.425	0.411	438,800
2023-06-12	0.415	0.425	0.415	0.420	0.406	216,400
2023-06-09	0.415	0.425	0.415	0.415	0.401	580,000
2023-06-08	0.425	0.435	0.415	0.415	0.401	444,800
2023-06-07	0.420	0.425	0.415	0.425	0.411	488,600
2023-06-06	0.415	0.420	0.415	0.420	0.406	544,800
2023-06-02	0.435	0.435	0.410	0.415	0.401	884,200
2023-06-01	0.425	0.445	0.420	0.435	0.420	1,403,500
2023-05-31	0.420	0.430	0.420	0.425	0.411	330,500
2023-05-30	0.425	0.430	0.425	0.430	0.415	516,200

← NewerPage 14 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.