Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 5066.KLSE stock page

NTPM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.280	0.280	0.265	0.270	0.270	131,400
2025-11-11	0.275	0.275	0.270	0.270	0.270	181,300
2025-11-10	0.280	0.280	0.275	0.280	0.280	60,300
2025-11-07	0.275	0.280	0.265	0.280	0.280	95,300
2025-11-06	0.285	0.285	0.285	0.285	0.285	20,000
2025-11-05	0.290	0.290	0.290	0.290	0.290	0
2025-11-04	0.290	0.290	0.290	0.290	0.290	2,000
2025-11-03	0.295	0.295	0.280	0.295	0.295	279,100
2025-10-31	0.300	0.305	0.295	0.300	0.300	542,000
2025-10-30	0.280	0.305	0.280	0.295	0.295	1,123,000
2025-10-29	0.280	0.285	0.280	0.280	0.280	188,600
2025-10-28	0.270	0.285	0.270	0.280	0.280	826,400
2025-10-27	0.260	0.275	0.260	0.270	0.270	1,592,700
2025-10-24	0.260	0.260	0.260	0.260	0.260	146,200
2025-10-23	0.255	0.260	0.255	0.260	0.260	46,200
2025-10-22	0.255	0.260	0.255	0.260	0.260	1,825,200
2025-10-21	0.260	0.265	0.255	0.260	0.260	630,500

← NewerPage 5 of 5 · 257 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.