NTPM Holdings Berhad (KLSE:NTPM)
Malaysia · Delayed Price · Currency is MYR 0.2700
+0.0100 (3.85%)
At close: Oct 27, 2025
NTPM Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 1,592,700 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 146,200 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 46,200 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,825,200 |
| Oct 21, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 630,500 |
| Oct 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 179,400 |
| Oct 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 582,600 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 541,600 |
| Oct 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 316,700 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 39,000 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 142,400 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 264,800 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 34,600 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 104,600 |
| Oct 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 348,800 |
| Oct 3, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 140,900 |
| Oct 2, 2025 | 0.29 | 0.30 | 0.25 | 0.27 | 0.27 | -5.26% | 5,712,300 |
| Oct 1, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 16.33% | 7,337,300 |
| Sep 30, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.36% | 1,417,600 |
| Sep 29, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 972,600 |
| Sep 26, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 442,600 |
| Sep 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 14,000 |
| Sep 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 49,600 |
| Sep 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 63,500 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 112,700 |
| Sep 19, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 88,500 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,100 |
| Sep 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 433,700 |
| Sep 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 222,800 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 78,100 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.35% | 240,900 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 94,500 |
| Sep 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 19,100 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 96,000 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 38,800 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 20,100 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 49,200 |
| Aug 28, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 36,100 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 91,000 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 25,800 |
| Aug 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 82,300 |
| Aug 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 42,100 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100 |
| Aug 15, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 233,100 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 16,000 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 96,900 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 175,900 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 231,300 |
| Aug 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 9,700 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 18,500 |