NTPM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.455	0.455	0.450	0.450	0.426	210,400
2022-06-01	0.465	0.465	0.455	0.455	0.431	178,000
2022-05-31	0.455	0.455	0.455	0.455	0.431	145,400
2022-05-30	0.465	0.465	0.455	0.455	0.431	91,500
2022-05-27	0.455	0.460	0.455	0.460	0.436	94,500
2022-05-26	0.460	0.460	0.455	0.455	0.431	82,800
2022-05-25	0.460	0.460	0.455	0.460	0.436	192,200
2022-05-24	0.460	0.465	0.455	0.460	0.436	132,000
2022-05-23	0.455	0.465	0.455	0.460	0.436	198,100
2022-05-20	0.455	0.455	0.450	0.455	0.431	239,600
2022-05-19	0.460	0.460	0.455	0.460	0.436	233,900
2022-05-18	0.465	0.465	0.460	0.460	0.436	83,200
2022-05-17	0.460	0.465	0.460	0.465	0.440	224,100
2022-05-13	0.460	0.465	0.455	0.465	0.440	191,600
2022-05-12	0.470	0.470	0.450	0.455	0.431	873,500
2022-05-11	0.490	0.495	0.470	0.475	0.450	583,000
2022-05-10	0.470	0.500	0.465	0.485	0.459	2,748,500
2022-05-09	0.455	0.480	0.455	0.470	0.445	1,400,800
2022-05-06	0.450	0.450	0.450	0.450	0.426	100,000
2022-05-05	0.445	0.450	0.445	0.450	0.426	222,400
2022-04-29	0.445	0.450	0.440	0.445	0.422	100,200
2022-04-28	0.440	0.445	0.440	0.445	0.422	236,000
2022-04-27	0.445	0.445	0.440	0.440	0.417	169,600
2022-04-26	0.445	0.445	0.440	0.445	0.422	150,300
2022-04-25	0.445	0.445	0.445	0.445	0.422	195,300
2022-04-22	0.445	0.450	0.445	0.445	0.422	55,000
2022-04-21	0.440	0.445	0.440	0.445	0.422	121,000
2022-04-20	0.445	0.445	0.440	0.440	0.417	112,300
2022-04-18	0.440	0.445	0.440	0.445	0.422	45,800
2022-04-15	0.445	0.445	0.440	0.440	0.417	211,000
2022-04-14	0.450	0.450	0.445	0.445	0.422	61,000
2022-04-13	0.445	0.445	0.445	0.445	0.422	65,000
2022-04-12	0.445	0.450	0.445	0.445	0.422	77,500
2022-04-11	0.450	0.450	0.445	0.445	0.422	193,500
2022-04-08	0.445	0.455	0.445	0.455	0.431	97,000
2022-04-07	0.455	0.460	0.455	0.455	0.431	96,800
2022-04-06	0.455	0.455	0.445	0.450	0.426	126,600
2022-04-05	0.450	0.455	0.450	0.455	0.431	144,400
2022-04-04	0.440	0.450	0.435	0.450	0.426	89,600
2022-04-01	0.440	0.440	0.435	0.440	0.417	600,200
2022-03-31	0.445	0.445	0.440	0.440	0.417	220,900
2022-03-30	0.445	0.450	0.440	0.445	0.422	166,800
2022-03-29	0.445	0.445	0.440	0.445	0.422	337,800
2022-03-28	0.445	0.445	0.440	0.445	0.422	96,000
2022-03-25	0.440	0.440	0.440	0.440	0.417	119,500
2022-03-24	0.435	0.440	0.435	0.435	0.412	217,200
2022-03-23	0.440	0.440	0.435	0.435	0.412	284,100
2022-03-22	0.435	0.440	0.435	0.440	0.417	307,500
2022-03-21	0.435	0.445	0.435	0.435	0.412	298,800
2022-03-18	0.440	0.445	0.435	0.435	0.412	164,100
2022-03-17	0.440	0.440	0.435	0.440	0.417	165,000
2022-03-16	0.435	0.440	0.435	0.440	0.417	303,900
2022-03-15	0.440	0.440	0.440	0.440	0.417	110,100
2022-03-14	0.445	0.445	0.440	0.440	0.417	67,300
2022-03-11	0.445	0.445	0.440	0.440	0.417	185,200
2022-03-10	0.445	0.445	0.440	0.445	0.422	439,500
2022-03-09	0.430	0.440	0.430	0.435	0.412	334,600
2022-03-08	0.440	0.440	0.425	0.430	0.407	587,200
2022-03-07	0.460	0.460	0.445	0.445	0.422	468,300
2022-03-04	0.465	0.470	0.460	0.465	0.440	385,600

← NewerPage 19 of 21 · 1,231 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.