NTPM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	0.440	0.440	0.425	0.440	0.425	111,200
2023-02-27	0.440	0.450	0.440	0.450	0.435	13,200
2023-02-24	0.445	0.450	0.435	0.450	0.435	52,000
2023-02-23	0.440	0.445	0.430	0.445	0.430	786,900
2023-02-22	0.460	0.460	0.440	0.440	0.425	940,100
2023-02-21	0.460	0.460	0.450	0.460	0.444	772,400
2023-02-20	0.460	0.460	0.455	0.460	0.444	99,000
2023-02-17	0.460	0.460	0.455	0.460	0.444	147,300
2023-02-16	0.445	0.465	0.445	0.465	0.449	33,000
2023-02-15	0.450	0.460	0.450	0.460	0.444	184,800
2023-02-14	0.455	0.465	0.450	0.450	0.435	435,600
2023-02-13	0.470	0.470	0.460	0.465	0.449	187,000
2023-02-10	0.465	0.470	0.450	0.470	0.454	459,000
2023-02-09	0.470	0.470	0.470	0.470	0.454	53,000
2023-02-08	0.480	0.480	0.465	0.470	0.454	391,100
2023-02-07	0.455	0.475	0.450	0.475	0.459	1,046,300
2023-02-03	0.445	0.450	0.445	0.450	0.435	417,900
2023-02-02	0.440	0.445	0.440	0.440	0.425	345,300
2023-01-31	0.440	0.440	0.440	0.440	0.425	21,900
2023-01-30	0.440	0.445	0.440	0.445	0.430	29,600
2023-01-27	0.440	0.450	0.440	0.440	0.425	134,500
2023-01-26	0.445	0.455	0.440	0.440	0.425	96,700
2023-01-25	0.445	0.445	0.445	0.445	0.430	20,400
2023-01-20	0.445	0.445	0.430	0.445	0.430	200,000
2023-01-19	0.440	0.445	0.440	0.445	0.430	75,000
2023-01-18	0.450	0.450	0.445	0.445	0.430	81,300
2023-01-17	0.460	0.465	0.450	0.450	0.435	160,600
2023-01-16	0.460	0.460	0.460	0.460	0.444	107,800
2023-01-13	0.475	0.480	0.460	0.460	0.444	929,400
2023-01-12	0.450	0.480	0.450	0.470	0.454	1,295,800
2023-01-11	0.450	0.455	0.445	0.450	0.435	147,000
2023-01-10	0.450	0.450	0.445	0.450	0.435	185,200
2023-01-09	0.455	0.455	0.455	0.455	0.440	37,000
2023-01-06	0.450	0.460	0.450	0.455	0.440	496,000
2023-01-05	0.450	0.455	0.450	0.450	0.435	163,800
2023-01-04	0.450	0.455	0.450	0.450	0.435	87,900
2023-01-03	0.465	0.465	0.455	0.455	0.440	87,200
2022-12-30	0.470	0.470	0.465	0.465	0.449	208,200
2022-12-29	0.450	0.470	0.450	0.465	0.449	843,300
2022-12-28	0.455	0.455	0.450	0.450	0.435	253,000
2022-12-27	0.455	0.460	0.455	0.455	0.440	492,700
2022-12-23	0.445	0.455	0.445	0.455	0.440	463,000
2022-12-22	0.435	0.445	0.425	0.445	0.430	577,400
2022-12-21	0.430	0.435	0.425	0.425	0.411	183,400
2022-12-20	0.425	0.435	0.420	0.435	0.420	314,500
2022-12-19	0.425	0.450	0.425	0.450	0.435	66,600
2022-12-16	0.430	0.430	0.425	0.425	0.411	74,000
2022-12-15	0.435	0.435	0.430	0.430	0.415	73,000
2022-12-14	0.435	0.450	0.435	0.440	0.425	176,400
2022-12-13	0.440	0.440	0.430	0.435	0.420	107,900
2022-12-12	0.440	0.450	0.440	0.440	0.425	84,900
2022-12-09	0.450	0.450	0.440	0.440	0.425	120,100
2022-12-08	0.450	0.450	0.450	0.450	0.435	128,700
2022-12-07	0.480	0.485	0.450	0.470	0.454	109,200
2022-12-06	0.455	0.480	0.450	0.480	0.464	375,900
2022-12-05	0.480	0.490	0.460	0.460	0.444	637,200
2022-12-02	0.485	0.490	0.485	0.485	0.469	655,800
2022-12-01	0.485	0.505	0.485	0.485	0.469	2,859,900
2022-11-30	0.455	0.480	0.450	0.475	0.459	984,800
2022-11-29	0.455	0.470	0.445	0.455	0.440	969,300

← NewerPage 16 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.