Skip to main content
logo
NTPM Holdings Berhad (KLSE:NTPM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2200
-0.0050 (-2.22%)
At close: Apr 28, 2026

NTPM Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.220.220.210.220.22-2.22%360,000
Apr 24, 20260.230.230.230.230.23-30,800
Apr 23, 20260.220.230.220.230.237.14%239,900
Apr 22, 20260.240.240.210.210.21-8.70%230,700
Apr 21, 20260.220.230.220.230.234.55%234,700
Apr 20, 20260.210.230.210.220.227.32%438,900
Apr 17, 20260.200.210.200.210.212.50%263,400
Apr 16, 20260.200.200.200.200.20-78,500
Apr 15, 20260.200.200.200.200.202.56%508,500
Apr 14, 20260.200.200.200.200.20-2.50%120,100
Apr 13, 20260.200.210.200.200.20-100,800
Apr 10, 20260.190.200.190.200.205.26%229,400
Apr 9, 20260.190.190.190.190.19-268,500
Apr 8, 20260.190.190.190.190.19-527,100
Apr 7, 20260.190.200.190.190.19-491,100
Apr 6, 20260.200.200.190.190.19-254,800
Apr 3, 20260.190.190.190.190.19-140,300
Apr 2, 20260.190.190.190.190.19-182,900
Apr 1, 20260.190.200.190.190.19-80,500
Mar 31, 20260.200.200.190.190.19-2.56%487,800
Mar 30, 20260.190.200.180.200.20-365,500
Mar 27, 20260.190.200.190.200.202.63%160,800
Mar 26, 20260.190.190.190.190.19-52,000
Mar 25, 20260.190.190.190.190.19-25,000
Mar 24, 20260.190.190.190.190.19-2.56%79,800
Mar 19, 20260.200.200.200.200.20-2.50%275,600
Mar 18, 20260.200.200.200.200.202.56%42,000
Mar 17, 20260.190.200.190.200.202.63%150,000
Mar 16, 20260.200.200.180.190.19-5.00%562,300
Mar 13, 20260.210.210.200.200.20-2.44%158,000
Mar 12, 20260.210.210.200.210.21-170,200
Mar 11, 20260.190.210.190.210.212.50%323,700
Mar 10, 20260.210.210.190.200.20-2.44%773,500
Mar 9, 20260.210.210.200.210.21-8.89%679,400
Mar 6, 20260.220.230.210.230.23-337,100
Mar 5, 20260.210.230.210.230.23-519,400
Mar 4, 20260.220.230.220.230.23-2.17%61,900
Mar 3, 20260.210.230.210.230.23-28,500
Mar 2, 20260.220.230.210.230.23-2.13%150,900
Feb 27, 20260.230.240.230.240.242.17%72,900
Feb 26, 20260.230.230.230.230.23-2.13%45,500
Feb 25, 20260.230.240.230.240.24-9,100
Feb 24, 20260.230.240.230.240.24-87,000
Feb 23, 20260.240.240.230.240.24-157,000
Feb 20, 20260.230.240.230.240.242.17%12,000
Feb 19, 20260.240.240.230.230.23-2.13%34,000
Feb 13, 20260.230.240.230.240.24-75,100
Feb 12, 20260.240.240.230.240.24-2.08%212,100
Feb 11, 20260.240.240.240.240.242.13%50,200
Feb 10, 20260.240.240.240.240.24-5,000