NTPM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.325	0.325	0.315	0.325	0.321	505,600
2024-11-15	0.325	0.325	0.320	0.325	0.321	52,000
2024-11-14	0.330	0.335	0.325	0.325	0.321	324,200
2024-11-13	0.330	0.330	0.325	0.325	0.321	154,200
2024-11-12	0.330	0.330	0.330	0.330	0.326	44,000
2024-11-11	0.335	0.335	0.330	0.330	0.326	83,500
2024-11-08	0.335	0.340	0.335	0.340	0.335	46,000
2024-11-07	0.330	0.340	0.330	0.340	0.335	110,800
2024-11-06	0.335	0.340	0.330	0.340	0.335	34,400
2024-11-05	0.340	0.340	0.340	0.340	0.335	39,900
2024-11-04	0.330	0.345	0.330	0.340	0.335	25,500
2024-11-01	0.330	0.330	0.330	0.330	0.326	43,700
2024-10-30	0.330	0.330	0.330	0.330	0.326	14,500
2024-10-29	0.340	0.345	0.330	0.330	0.326	96,700
2024-10-28	0.340	0.345	0.340	0.345	0.340	68,100
2024-10-25	0.340	0.345	0.340	0.345	0.340	95,400
2024-10-24	0.340	0.350	0.340	0.340	0.335	16,300
2024-10-23	0.340	0.345	0.340	0.340	0.335	349,000
2024-10-22	0.345	0.345	0.340	0.340	0.335	158,800
2024-10-18	0.340	0.340	0.340	0.340	0.335	10,000
2024-10-17	0.335	0.360	0.335	0.360	0.355	1,100
2024-10-16	0.345	0.350	0.345	0.350	0.345	68,800
2024-10-15	0.350	0.350	0.350	0.350	0.345	53,000
2024-10-14	0.365	0.365	0.345	0.345	0.340	75,500
2024-10-11	0.350	0.350	0.350	0.350	0.345	10,300
2024-10-10	0.350	0.370	0.335	0.370	0.365	44,900
2024-10-09	0.350	0.350	0.350	0.350	0.345	10,000
2024-10-08	0.350	0.350	0.350	0.350	0.345	2,000
2024-10-07	0.355	0.360	0.350	0.360	0.355	255,300
2024-10-04	0.365	0.365	0.360	0.360	0.355	212,600
2024-10-03	0.365	0.370	0.365	0.365	0.360	186,600
2024-10-02	0.370	0.375	0.365	0.365	0.360	189,200
2024-10-01	0.355	0.380	0.355	0.375	0.370	1,902,000
2024-09-30	0.340	0.355	0.340	0.355	0.350	2,088,300
2024-09-27	0.335	0.340	0.330	0.340	0.335	250,700
2024-09-26	0.330	0.330	0.325	0.330	0.326	154,400
2024-09-25	0.330	0.330	0.330	0.330	0.326	40,000
2024-09-24	0.330	0.330	0.330	0.330	0.326	20,000
2024-09-23	0.325	0.335	0.325	0.330	0.326	135,800
2024-09-20	0.325	0.325	0.325	0.325	0.321	21,000
2024-09-19	0.320	0.320	0.315	0.320	0.316	260,000
2024-09-18	0.315	0.320	0.315	0.320	0.316	218,900
2024-09-17	0.320	0.320	0.315	0.315	0.311	62,500
2024-09-13	0.320	0.325	0.315	0.325	0.321	23,500
2024-09-11	0.325	0.335	0.320	0.335	0.331	108,900
2024-09-10	0.325	0.325	0.325	0.325	0.321	20,000
2024-09-09	0.320	0.330	0.320	0.330	0.326	102,000
2024-09-06	0.330	0.330	0.320	0.320	0.316	271,800
2024-09-05	0.330	0.330	0.325	0.325	0.321	12,000
2024-09-04	0.325	0.325	0.325	0.325	0.321	62,600
2024-09-03	0.325	0.335	0.320	0.335	0.331	27,700
2024-09-02	0.325	0.335	0.325	0.335	0.331	26,100
2024-08-30	0.320	0.330	0.320	0.330	0.326	85,300
2024-08-29	0.330	0.335	0.325	0.335	0.331	140,600
2024-08-28	0.330	0.330	0.330	0.330	0.326	145,000
2024-08-27	0.330	0.330	0.325	0.325	0.321	72,200
2024-08-26	0.335	0.340	0.330	0.330	0.326	523,300
2024-08-23	0.330	0.335	0.330	0.330	0.326	74,800
2024-08-21	0.335	0.335	0.335	0.335	0.331	60,000
2024-08-20	0.335	0.335	0.330	0.335	0.331	280,800

← NewerPage 9 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.