NTPM Holdings Berhad (KLSE:NTPM)
Malaysia · Delayed Price · Currency is MYR 0.2300
-0.0050 (-2.13%)
At close: Feb 26, 2026
NTPM Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 72,900 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 45,500 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 9,100 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 87,000 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 157,000 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 12,000 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 34,000 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 75,100 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 212,100 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 50,200 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 40,000 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 33,000 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 128,800 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 110,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,100 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 161,400 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,500 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 68,000 |
| Jan 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 16,600 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 39,900 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 34,800 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 55,300 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 11,000 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 51,500 |
| Jan 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 151,900 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 90,400 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 110,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 151,600 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 136,300 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Jan 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 13,800 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 30,100 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 35,400 |
| Jan 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 37,900 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| Dec 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 29,700 |
| Dec 30, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 74,900 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 32,000 |
| Dec 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 3,000 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 20,000 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 79,500 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 170,400 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 112,300 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 2,600 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 43,000 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 110,100 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 50,000 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 27,100 |