Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← 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
2025-11-17	0.280	0.280	0.255	0.265	0.265	188,400
2025-11-14	0.280	0.280	0.280	0.280	0.280	18,000
2025-11-13	0.285	0.285	0.260	0.280	0.280	79,800
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

← 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.