NTPM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	0.455	0.470	0.445	0.455	0.440	969,300
2022-11-25	0.475	0.480	0.445	0.450	0.435	1,207,600
2022-11-24	0.410	0.515	0.400	0.470	0.454	3,077,000
2022-11-23	0.405	0.405	0.395	0.400	0.386	121,700
2022-11-22	0.385	0.410	0.385	0.405	0.391	466,600
2022-11-21	0.370	0.385	0.370	0.385	0.372	210,100
2022-11-17	0.365	0.370	0.355	0.365	0.353	299,000
2022-11-16	0.355	0.365	0.355	0.365	0.353	238,400
2022-11-15	0.345	0.355	0.345	0.350	0.338	584,400
2022-11-14	0.345	0.345	0.340	0.345	0.333	136,200
2022-11-11	0.340	0.345	0.340	0.340	0.328	165,500
2022-11-10	0.340	0.340	0.340	0.340	0.328	149,400
2022-11-09	0.340	0.340	0.335	0.335	0.324	428,500
2022-11-08	0.350	0.350	0.340	0.340	0.328	837,700
2022-11-07	0.345	0.350	0.345	0.350	0.338	136,100
2022-11-04	0.335	0.350	0.330	0.340	0.328	359,000
2022-11-03	0.350	0.350	0.330	0.330	0.319	2,189,100
2022-11-02	0.350	0.355	0.350	0.355	0.343	567,000
2022-11-01	0.360	0.360	0.350	0.350	0.338	759,900
2022-10-31	0.355	0.360	0.355	0.360	0.348	233,100
2022-10-28	0.355	0.355	0.350	0.355	0.343	308,800
2022-10-27	0.360	0.360	0.345	0.350	0.338	139,400
2022-10-26	0.350	0.350	0.345	0.345	0.333	1,006,400
2022-10-25	0.350	0.350	0.350	0.350	0.338	207,800
2022-10-21	0.360	0.370	0.340	0.350	0.338	846,500
2022-10-20	0.360	0.360	0.355	0.355	0.343	280,600
2022-10-19	0.350	0.375	0.350	0.360	0.348	74,800
2022-10-18	0.355	0.355	0.350	0.355	0.343	566,100
2022-10-17	0.360	0.360	0.350	0.355	0.343	311,500
2022-10-14	0.370	0.375	0.350	0.350	0.338	977,600
2022-10-13	0.380	0.380	0.370	0.370	0.357	288,000
2022-10-12	0.385	0.395	0.385	0.385	0.372	133,600
2022-10-11	0.400	0.400	0.385	0.385	0.372	46,700
2022-10-07	0.390	0.400	0.390	0.400	0.386	33,200
2022-10-06	0.390	0.410	0.390	0.410	0.388	42,200
2022-10-05	0.390	0.390	0.385	0.390	0.369	418,000
2022-10-04	0.390	0.390	0.390	0.390	0.369	237,000
2022-10-03	0.390	0.390	0.390	0.390	0.369	434,000
2022-09-30	0.395	0.395	0.385	0.395	0.374	488,000
2022-09-29	0.410	0.410	0.395	0.400	0.379	563,400
2022-09-28	0.420	0.420	0.415	0.415	0.393	62,200
2022-09-27	0.410	0.420	0.410	0.415	0.393	250,500
2022-09-26	0.420	0.420	0.410	0.410	0.388	579,200
2022-09-23	0.425	0.425	0.425	0.425	0.403	137,900
2022-09-22	0.420	0.430	0.420	0.430	0.407	26,200
2022-09-21	0.425	0.425	0.425	0.425	0.403	159,200
2022-09-20	0.425	0.430	0.425	0.430	0.407	27,600
2022-09-19	0.425	0.430	0.425	0.425	0.403	171,800
2022-09-15	0.430	0.430	0.425	0.430	0.407	52,500
2022-09-14	0.420	0.425	0.420	0.425	0.403	67,600
2022-09-13	0.435	0.435	0.425	0.425	0.403	51,200
2022-09-12	0.425	0.435	0.425	0.435	0.412	245,500
2022-09-09	0.425	0.425	0.425	0.425	0.403	72,300
2022-09-08	0.420	0.425	0.420	0.425	0.403	56,300
2022-09-07	0.425	0.425	0.420	0.420	0.398	200,100
2022-09-06	0.425	0.425	0.420	0.420	0.398	144,700
2022-09-05	0.420	0.425	0.420	0.425	0.403	119,400
2022-09-02	0.425	0.430	0.425	0.425	0.403	50,000
2022-09-01	0.430	0.430	0.425	0.425	0.403	137,900
2022-08-30	0.425	0.430	0.425	0.425	0.403	113,300

← NewerPage 17 of 21 · 1,235 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.