NTPM Holdings Berhad (KLSE:NTPM)
Malaysia
· Delayed Price · Currency is MYR 0.205
-0.020 (-8.89%)
At close: Mar 9, 2026
NTPM Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -8.89% | 679,400 |
| Mar 6, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | - | 337,100 |
| Mar 5, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 519,400 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 61,900 |
| Mar 3, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 28,500 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -2.13% | 150,900 |
| 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 |
| 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 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 279,100 |
| Oct 31, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 542,000 |
| Oct 30, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 5.36% | 1,123,000 |
| Oct 29, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 188,600 |
| Oct 28, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 826,400 |
| 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 |