NTPM Holdings Berhad (KLSE:NTPM)
Malaysia · Delayed Price · Currency is MYR 0.2500
+0.0100 (4.17%)
At close: Jan 16, 2026
NTPM Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9,000 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 23,000 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 78,000 |
| Dec 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 76,000 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 30,100 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 80,000 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 45,000 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 81,800 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 62,100 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 162,500 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 116,600 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 92,500 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 36,200 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 65,000 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 123,100 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 157,300 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 241,400 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 188,400 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 18,000 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 79,800 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 131,400 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 181,300 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 60,300 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 95,300 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 20,000 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 2,000 |