NTPM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.470	0.475	0.465	0.465	0.440	441,700
2022-03-02	0.470	0.475	0.470	0.470	0.445	116,700
2022-03-01	0.470	0.475	0.470	0.475	0.450	252,000
2022-02-28	0.475	0.475	0.470	0.470	0.445	140,000
2022-02-25	0.470	0.475	0.470	0.470	0.445	313,700
2022-02-24	0.475	0.475	0.470	0.470	0.445	1,001,200
2022-02-23	0.475	0.480	0.475	0.475	0.450	392,900
2022-02-22	0.475	0.480	0.475	0.475	0.450	289,900
2022-02-21	0.480	0.485	0.475	0.475	0.450	358,700
2022-02-18	0.480	0.480	0.475	0.480	0.455	137,000
2022-02-17	0.480	0.485	0.480	0.480	0.455	220,500
2022-02-16	0.475	0.480	0.475	0.475	0.450	92,000
2022-02-15	0.475	0.480	0.475	0.475	0.450	138,300
2022-02-14	0.480	0.480	0.475	0.480	0.455	291,200
2022-02-11	0.480	0.485	0.480	0.480	0.455	70,100
2022-02-10	0.480	0.485	0.480	0.485	0.459	56,500
2022-02-09	0.480	0.480	0.480	0.480	0.455	58,000
2022-02-08	0.475	0.480	0.475	0.480	0.455	20,000
2022-02-07	0.480	0.480	0.475	0.475	0.450	148,400
2022-02-04	0.480	0.480	0.475	0.480	0.455	97,000
2022-02-03	0.480	0.480	0.470	0.475	0.450	617,100
2022-01-31	0.475	0.475	0.475	0.475	0.450	10,000
2022-01-28	0.480	0.480	0.475	0.475	0.450	97,700
2022-01-27	0.475	0.475	0.475	0.475	0.450	5,000
2022-01-26	0.475	0.475	0.475	0.475	0.450	56,600
2022-01-25	0.470	0.475	0.470	0.470	0.445	98,100
2022-01-24	0.475	0.480	0.470	0.475	0.450	182,400
2022-01-21	0.480	0.480	0.475	0.475	0.450	205,800
2022-01-20	0.470	0.480	0.470	0.480	0.455	451,000
2022-01-19	0.485	0.485	0.470	0.470	0.445	369,000
2022-01-17	0.475	0.485	0.475	0.485	0.459	534,000
2022-01-14	0.480	0.480	0.475	0.480	0.455	451,000
2022-01-13	0.485	0.485	0.480	0.480	0.455	888,900
2022-01-12	0.485	0.490	0.485	0.490	0.464	43,000
2022-01-11	0.495	0.495	0.485	0.490	0.464	128,700
2022-01-10	0.485	0.490	0.485	0.490	0.464	160,200
2022-01-07	0.485	0.485	0.480	0.480	0.455	203,900
2022-01-06	0.480	0.480	0.480	0.480	0.455	75,300
2022-01-05	0.485	0.490	0.485	0.485	0.459	60,400
2022-01-04	0.485	0.485	0.480	0.485	0.459	73,200
2022-01-03	0.480	0.490	0.480	0.490	0.464	78,200
2021-12-31	0.485	0.485	0.480	0.480	0.455	768,300
2021-12-30	0.490	0.490	0.485	0.490	0.457	306,700
2021-12-29	0.490	0.495	0.485	0.490	0.457	161,600
2021-12-28	0.490	0.495	0.490	0.490	0.457	62,900
2021-12-27	0.485	0.490	0.485	0.485	0.452	253,400
2021-12-24	0.485	0.490	0.485	0.490	0.457	79,600
2021-12-23	0.485	0.485	0.480	0.480	0.447	139,900
2021-12-22	0.485	0.485	0.480	0.485	0.452	62,300
2021-12-21	0.490	0.490	0.480	0.490	0.457	194,100
2021-12-20	0.485	0.495	0.485	0.490	0.457	699,800
2021-12-17	0.490	0.490	0.485	0.490	0.457	136,100
2021-12-16	0.485	0.490	0.480	0.480	0.447	148,000
2021-12-15	0.485	0.495	0.480	0.485	0.452	85,700
2021-12-14	0.485	0.490	0.480	0.480	0.447	80,000
2021-12-13	0.480	0.485	0.480	0.485	0.452	274,600
2021-12-10	0.490	0.495	0.485	0.485	0.452	256,200
2021-12-09	0.480	0.490	0.480	0.490	0.457	46,700
2021-12-08	0.485	0.490	0.480	0.485	0.452	210,700
2021-12-07	0.480	0.490	0.480	0.480	0.447	184,500

← NewerPage 20 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.