NTPM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.275	0.280	0.270	0.280	0.280	431,100
2025-02-18	0.275	0.280	0.270	0.270	0.270	248,400
2025-02-17	0.275	0.275	0.270	0.275	0.275	185,500
2025-02-14	0.270	0.270	0.265	0.270	0.270	458,500
2025-02-13	0.275	0.280	0.270	0.275	0.275	326,300
2025-02-12	0.280	0.280	0.275	0.275	0.275	253,700
2025-02-10	0.275	0.275	0.275	0.275	0.275	6,000
2025-02-06	0.285	0.285	0.280	0.280	0.280	65,000
2025-02-05	0.285	0.285	0.285	0.285	0.285	6,800
2025-02-04	0.280	0.285	0.280	0.285	0.285	93,200
2025-02-03	0.280	0.280	0.280	0.280	0.280	11,300
2025-01-31	0.280	0.285	0.275	0.285	0.285	130,100
2025-01-28	0.285	0.285	0.280	0.280	0.280	34,000
2025-01-27	0.285	0.285	0.285	0.285	0.285	73,300
2025-01-24	0.295	0.295	0.295	0.295	0.295	10,000
2025-01-23	0.285	0.285	0.280	0.285	0.285	46,200
2025-01-22	0.285	0.285	0.280	0.280	0.280	49,600
2025-01-21	0.285	0.285	0.285	0.285	0.285	100
2025-01-20	0.280	0.285	0.275	0.285	0.285	339,200
2025-01-17	0.285	0.285	0.285	0.285	0.285	51,500
2025-01-16	0.290	0.295	0.285	0.285	0.285	23,000
2025-01-15	0.285	0.285	0.280	0.285	0.285	215,200
2025-01-14	0.285	0.290	0.285	0.290	0.290	30,400
2025-01-13	0.285	0.290	0.285	0.290	0.290	40,000
2025-01-10	0.290	0.290	0.290	0.290	0.290	50,000
2025-01-09	0.290	0.290	0.285	0.285	0.285	57,900
2025-01-08	0.295	0.295	0.295	0.295	0.295	22,500
2025-01-07	0.290	0.295	0.285	0.295	0.295	169,400
2025-01-06	0.295	0.295	0.285	0.285	0.285	73,000
2025-01-02	0.295	0.295	0.290	0.295	0.295	30,800
2024-12-31	0.295	0.295	0.295	0.295	0.291	88,000
2024-12-30	0.285	0.290	0.285	0.290	0.286	74,700
2024-12-27	0.285	0.295	0.285	0.290	0.286	240,700
2024-12-26	0.295	0.295	0.290	0.290	0.286	183,600
2024-12-24	0.290	0.295	0.290	0.295	0.291	51,600
2024-12-23	0.285	0.290	0.285	0.290	0.286	111,200
2024-12-20	0.295	0.295	0.280	0.290	0.286	1,570,500
2024-12-19	0.300	0.300	0.290	0.290	0.286	275,300
2024-12-18	0.305	0.305	0.290	0.300	0.296	1,429,000
2024-12-17	0.300	0.305	0.295	0.305	0.301	1,166,700
2024-12-16	0.305	0.310	0.300	0.300	0.296	215,500
2024-12-13	0.305	0.305	0.300	0.305	0.301	109,300
2024-12-12	0.305	0.305	0.300	0.305	0.301	69,800
2024-12-11	0.305	0.305	0.300	0.305	0.301	170,200
2024-12-10	0.315	0.315	0.300	0.305	0.301	1,015,600
2024-12-09	0.310	0.320	0.310	0.315	0.311	48,500
2024-12-06	0.315	0.315	0.315	0.315	0.311	382,500
2024-12-05	0.310	0.310	0.310	0.310	0.306	123,500
2024-12-04	0.305	0.310	0.305	0.305	0.301	87,000
2024-12-03	0.315	0.315	0.300	0.305	0.301	695,500
2024-12-02	0.315	0.320	0.315	0.320	0.316	45,100
2024-11-29	0.315	0.315	0.315	0.315	0.311	20,000
2024-11-28	0.315	0.320	0.315	0.315	0.311	220,500
2024-11-27	0.320	0.320	0.315	0.315	0.311	79,000
2024-11-26	0.315	0.320	0.315	0.320	0.316	47,000
2024-11-25	0.315	0.315	0.315	0.315	0.311	267,600
2024-11-22	0.315	0.315	0.310	0.310	0.306	170,500
2024-11-21	0.320	0.320	0.310	0.310	0.306	73,600
2024-11-20	0.315	0.320	0.310	0.310	0.306	272,300
2024-11-19	0.325	0.330	0.310	0.310	0.306	999,000

← NewerPage 8 of 21 · 1,234 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.