NTPM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.425	0.435	0.425	0.425	0.403	51,200
2022-08-26	0.430	0.435	0.430	0.435	0.412	23,400
2022-08-25	0.420	0.430	0.420	0.430	0.407	72,400
2022-08-24	0.425	0.425	0.420	0.425	0.403	167,400
2022-08-23	0.420	0.425	0.420	0.425	0.403	161,000
2022-08-22	0.425	0.425	0.415	0.420	0.398	172,600
2022-08-19	0.425	0.425	0.420	0.420	0.398	79,100
2022-08-18	0.425	0.425	0.420	0.425	0.403	296,500
2022-08-17	0.425	0.425	0.420	0.420	0.398	25,000
2022-08-16	0.425	0.425	0.420	0.425	0.403	209,700
2022-08-15	0.430	0.430	0.425	0.425	0.403	40,900
2022-08-12	0.430	0.435	0.430	0.435	0.412	250,100
2022-08-11	0.420	0.445	0.420	0.440	0.417	145,500
2022-08-10	0.425	0.430	0.420	0.425	0.403	95,100
2022-08-09	0.420	0.420	0.420	0.420	0.398	162,900
2022-08-08	0.425	0.425	0.425	0.425	0.403	12,100
2022-08-05	0.425	0.425	0.420	0.425	0.403	37,100
2022-08-04	0.425	0.425	0.425	0.425	0.403	30,100
2022-08-03	0.425	0.425	0.420	0.425	0.403	133,600
2022-08-02	0.425	0.425	0.420	0.420	0.398	43,500
2022-08-01	0.430	0.430	0.425	0.425	0.403	60,000
2022-07-29	0.425	0.430	0.425	0.425	0.403	105,300
2022-07-28	0.420	0.425	0.415	0.425	0.403	53,400
2022-07-27	0.415	0.415	0.410	0.415	0.393	80,000
2022-07-26	0.425	0.425	0.415	0.415	0.393	53,600
2022-07-25	0.420	0.425	0.415	0.415	0.393	20,800
2022-07-22	0.420	0.425	0.415	0.425	0.403	60,300
2022-07-21	0.425	0.425	0.420	0.425	0.403	27,800
2022-07-20	0.425	0.425	0.425	0.425	0.403	35,000
2022-07-19	0.425	0.425	0.425	0.425	0.403	4,700
2022-07-18	0.410	0.425	0.410	0.425	0.403	22,600
2022-07-15	0.415	0.420	0.410	0.410	0.388	263,500
2022-07-14	0.420	0.420	0.420	0.420	0.398	65,500
2022-07-13	0.425	0.425	0.420	0.420	0.398	175,600
2022-07-12	0.425	0.430	0.425	0.425	0.403	36,700
2022-07-08	0.435	0.435	0.435	0.435	0.412	11,600
2022-07-07	0.430	0.430	0.425	0.430	0.407	152,800
2022-07-06	0.430	0.435	0.430	0.435	0.412	158,000
2022-07-05	0.435	0.435	0.435	0.435	0.412	7,200
2022-07-04	0.435	0.435	0.425	0.435	0.412	148,200
2022-07-01	0.435	0.435	0.435	0.435	0.412	5,000
2022-06-30	0.435	0.435	0.430	0.430	0.407	20,100
2022-06-29	0.435	0.445	0.425	0.430	0.407	233,000
2022-06-28	0.435	0.435	0.430	0.435	0.412	36,000
2022-06-27	0.425	0.430	0.425	0.430	0.407	41,500
2022-06-24	0.430	0.430	0.430	0.430	0.407	97,000
2022-06-23	0.435	0.435	0.425	0.430	0.407	70,500
2022-06-22	0.435	0.435	0.435	0.435	0.412	12,000
2022-06-21	0.430	0.430	0.425	0.430	0.407	110,000
2022-06-20	0.425	0.430	0.425	0.430	0.407	118,000
2022-06-17	0.430	0.435	0.430	0.430	0.407	301,300
2022-06-16	0.435	0.435	0.435	0.435	0.412	107,000
2022-06-15	0.435	0.435	0.435	0.435	0.412	44,000
2022-06-14	0.435	0.440	0.435	0.435	0.412	116,900
2022-06-13	0.445	0.445	0.435	0.440	0.417	266,500
2022-06-10	0.445	0.445	0.440	0.445	0.422	93,000
2022-06-09	0.450	0.450	0.445	0.445	0.422	147,400
2022-06-08	0.450	0.455	0.450	0.450	0.426	190,300
2022-06-07	0.450	0.450	0.450	0.450	0.426	195,000
2022-06-03	0.450	0.450	0.445	0.450	0.426	46,500

← NewerPage 18 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.