NTPM Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	0.480	0.485	0.475	0.475	0.443	166,300
2021-12-02	0.480	0.480	0.475	0.480	0.447	151,200
2021-12-01	0.495	0.495	0.480	0.480	0.447	92,100
2021-11-30	0.495	0.495	0.480	0.485	0.452	150,700
2021-11-29	0.485	0.495	0.470	0.495	0.461	352,900
2021-11-26	0.490	0.495	0.480	0.490	0.457	443,800
2021-11-25	0.495	0.500	0.485	0.495	0.461	229,000
2021-11-24	0.500	0.500	0.495	0.500	0.466	257,800
2021-11-23	0.495	0.500	0.495	0.500	0.466	72,300
2021-11-22	0.500	0.505	0.495	0.500	0.466	101,200
2021-11-19	0.495	0.500	0.495	0.500	0.466	174,900
2021-11-18	0.500	0.500	0.495	0.495	0.461	226,600
2021-11-17	0.505	0.510	0.495	0.495	0.461	437,100
2021-11-16	0.490	0.505	0.490	0.505	0.471	272,700
2021-11-15	0.495	0.495	0.495	0.495	0.461	162,200
2021-11-12	0.490	0.500	0.490	0.495	0.461	160,000
2021-11-11	0.485	0.495	0.485	0.495	0.461	294,000
2021-11-10	0.500	0.500	0.485	0.490	0.457	892,800
2021-11-09	0.500	0.500	0.495	0.500	0.466	331,400
2021-11-08	0.500	0.500	0.495	0.500	0.466	588,800
2021-11-05	0.505	0.510	0.500	0.500	0.466	698,800
2021-11-03	0.510	0.510	0.505	0.510	0.475	91,300
2021-11-02	0.510	0.510	0.505	0.510	0.475	209,100
2021-11-01	0.515	0.515	0.505	0.505	0.471	389,100
2021-10-29	0.505	0.510	0.505	0.510	0.475	146,200
2021-10-28	0.510	0.525	0.505	0.510	0.475	1,069,100
2021-10-27	0.515	0.520	0.510	0.510	0.475	291,000
2021-10-26	0.530	0.530	0.510	0.515	0.480	661,500
2021-10-25	0.515	0.530	0.515	0.530	0.494	516,400
2021-10-22	0.520	0.520	0.510	0.520	0.484	442,500
2021-10-21	0.530	0.530	0.515	0.520	0.484	793,700

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.