NTPM Holdings Bhd historical data

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

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
2021-10-20	0.535	0.535	0.525	0.530	0.494	1,003,300
2021-10-18	0.505	0.540	0.500	0.535	0.498	3,446,800
2021-10-15	0.500	0.500	0.495	0.500	0.466	264,000
2021-10-14	0.500	0.500	0.490	0.500	0.466	719,700

← NewerPage 21 of 21 · 1,235 trading days

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.