NTPM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	0.430	0.430	0.420	0.425	0.411	645,800
2023-05-26	0.430	0.440	0.410	0.440	0.425	1,052,900
2023-05-25	0.460	0.460	0.425	0.425	0.411	2,057,100
2023-05-24	0.470	0.470	0.440	0.460	0.444	1,569,800
2023-05-23	0.485	0.485	0.465	0.475	0.459	1,432,900
2023-05-22	0.480	0.495	0.475	0.485	0.469	1,053,300
2023-05-19	0.490	0.490	0.465	0.480	0.464	1,447,400
2023-05-18	0.495	0.510	0.485	0.495	0.478	1,652,600
2023-05-17	0.475	0.515	0.475	0.505	0.488	9,650,500
2023-05-16	0.490	0.495	0.465	0.470	0.454	2,221,700
2023-05-15	0.450	0.495	0.450	0.490	0.473	4,759,800
2023-05-12	0.455	0.460	0.450	0.450	0.435	813,300
2023-05-11	0.450	0.455	0.450	0.455	0.440	1,100,500
2023-05-10	0.455	0.455	0.445	0.450	0.435	381,600
2023-05-09	0.445	0.460	0.445	0.455	0.440	706,100
2023-05-08	0.450	0.455	0.450	0.450	0.435	1,310,100
2023-05-05	0.445	0.450	0.440	0.450	0.435	2,252,200
2023-05-03	0.450	0.455	0.450	0.450	0.435	2,816,000
2023-05-02	0.455	0.460	0.445	0.450	0.435	998,100
2023-04-28	0.455	0.455	0.450	0.450	0.435	2,405,100
2023-04-27	0.450	0.455	0.435	0.450	0.435	3,421,900
2023-04-26	0.455	0.455	0.435	0.450	0.435	815,900
2023-04-25	0.435	0.455	0.435	0.455	0.440	2,520,200
2023-04-20	0.415	0.435	0.415	0.430	0.415	596,200
2023-04-19	0.410	0.420	0.410	0.415	0.401	197,700
2023-04-18	0.405	0.410	0.405	0.410	0.396	25,800
2023-04-17	0.405	0.415	0.400	0.410	0.396	109,800
2023-04-14	0.410	0.410	0.400	0.405	0.391	360,000
2023-04-13	0.410	0.420	0.410	0.410	0.396	330,400
2023-04-12	0.405	0.420	0.405	0.410	0.396	503,600
2023-04-11	0.410	0.415	0.405	0.415	0.401	120,000
2023-04-10	0.410	0.420	0.410	0.410	0.396	68,400
2023-04-07	0.405	0.410	0.400	0.410	0.396	271,200
2023-04-06	0.405	0.410	0.400	0.400	0.386	401,500
2023-04-05	0.405	0.405	0.405	0.405	0.391	71,500
2023-04-04	0.405	0.405	0.405	0.405	0.391	104,000
2023-04-03	0.405	0.405	0.405	0.405	0.391	63,700
2023-03-31	0.405	0.405	0.405	0.405	0.391	70,000
2023-03-30	0.405	0.410	0.405	0.405	0.391	47,000
2023-03-29	0.400	0.405	0.400	0.405	0.391	124,300
2023-03-28	0.405	0.410	0.400	0.410	0.396	663,100
2023-03-27	0.410	0.410	0.405	0.405	0.391	102,000
2023-03-24	0.410	0.415	0.410	0.410	0.396	253,300
2023-03-23	0.410	0.415	0.410	0.410	0.396	91,800
2023-03-22	0.410	0.410	0.405	0.410	0.396	169,800
2023-03-21	0.405	0.420	0.405	0.410	0.396	89,800
2023-03-20	0.420	0.420	0.400	0.410	0.396	201,000
2023-03-17	0.405	0.420	0.400	0.420	0.406	268,100
2023-03-16	0.410	0.425	0.395	0.400	0.386	327,300
2023-03-15	0.430	0.430	0.410	0.410	0.396	414,000
2023-03-14	0.445	0.445	0.430	0.430	0.415	1,404,100
2023-03-13	0.435	0.460	0.435	0.460	0.444	937,800
2023-03-10	0.440	0.440	0.435	0.435	0.420	312,000
2023-03-09	0.435	0.440	0.435	0.440	0.425	731,300
2023-03-08	0.440	0.440	0.435	0.435	0.420	77,000
2023-03-07	0.430	0.435	0.430	0.435	0.420	82,900
2023-03-06	0.440	0.440	0.430	0.430	0.415	293,500
2023-03-03	0.440	0.450	0.440	0.445	0.430	220,800
2023-03-02	0.440	0.440	0.425	0.440	0.425	215,300
2023-03-01	0.440	0.440	0.440	0.440	0.425	16,000

← NewerPage 15 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.