Skip to main content
NTPM Holdings Berhad (KLSE:NTPM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.255
-0.005 (-1.92%)
At close: Dec 5, 2025

NTPM Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.260.260.260.260.26-1.92%76,000
Dec 4, 20250.260.260.260.260.26-30,100
Dec 3, 20250.260.260.260.260.261.96%80,000
Dec 2, 20250.260.260.260.260.26-45,000
Dec 1, 20250.260.260.260.260.26-81,800
Nov 28, 20250.260.260.260.260.26-62,100
Nov 27, 20250.270.270.260.260.26-3.77%162,500
Nov 26, 20250.270.270.270.270.27-116,600
Nov 25, 20250.270.270.260.270.27-92,500
Nov 24, 20250.270.270.270.270.27-36,200
Nov 21, 20250.270.270.270.270.27-1.85%65,000
Nov 20, 20250.270.270.260.270.27-123,100
Nov 19, 20250.270.270.270.270.273.85%157,300
Nov 18, 20250.260.270.250.260.26-1.89%241,400
Nov 17, 20250.280.280.260.270.27-5.36%188,400
Nov 14, 20250.280.280.280.280.28-18,000
Nov 13, 20250.290.290.260.280.283.70%79,800
Nov 12, 20250.280.280.270.270.27-131,400
Nov 11, 20250.280.280.270.270.27-3.57%181,300
Nov 10, 20250.280.280.280.280.28-60,300
Nov 7, 20250.280.280.270.280.28-1.75%95,300
Nov 6, 20250.290.290.290.290.29-1.72%20,000
Nov 4, 20250.290.290.290.290.29-1.69%2,000
Nov 3, 20250.300.300.280.300.30-1.67%279,100
Oct 31, 20250.300.310.300.300.301.69%542,000
Oct 30, 20250.280.310.280.300.305.36%1,123,000
Oct 29, 20250.280.290.280.280.28-188,600
Oct 28, 20250.270.290.270.280.283.70%826,400
Oct 27, 20250.260.280.260.270.273.85%1,592,700
Oct 24, 20250.260.260.260.260.26-146,200
Oct 23, 20250.260.260.260.260.26-46,200
Oct 22, 20250.260.260.260.260.26-1,825,200
Oct 21, 20250.260.270.260.260.26-630,500
Oct 17, 20250.250.260.250.260.264.00%179,400
Oct 16, 20250.250.260.250.250.25-582,600
Oct 15, 20250.260.260.250.250.25-1.96%541,600
Oct 14, 20250.250.260.250.260.26-316,700
Oct 13, 20250.260.260.250.260.26-39,000
Oct 10, 20250.260.260.260.260.26-1.92%142,400
Oct 9, 20250.270.270.260.260.26-3.70%264,800
Oct 8, 20250.270.270.270.270.27-34,600
Oct 7, 20250.270.270.260.270.27-1.82%104,600
Oct 6, 20250.270.280.270.280.28-348,800
Oct 3, 20250.270.280.260.280.281.85%140,900
Oct 2, 20250.290.300.250.270.27-5.26%5,712,300
Oct 1, 20250.250.290.250.290.2916.33%7,337,300
Sep 30, 20250.230.250.230.250.2511.36%1,417,600
Sep 29, 20250.210.230.210.220.222.33%972,600
Sep 26, 20250.210.220.210.220.222.38%442,600
Sep 25, 20250.210.210.210.210.21-14,000
Sep 24, 20250.210.210.210.210.21-49,600
Sep 23, 20250.210.210.210.210.21-4.55%63,500
Sep 22, 20250.220.220.210.220.22-112,700
Sep 19, 20250.220.220.210.220.22-88,500
Sep 18, 20250.220.220.220.220.22-20,100
Sep 17, 20250.210.220.210.220.22-433,700
Sep 12, 20250.220.220.220.220.22-222,800
Sep 11, 20250.220.220.220.220.22-78,100
Sep 10, 20250.220.220.210.220.22-4.35%240,900
Sep 9, 20250.230.230.220.230.23-94,500
Sep 8, 20250.230.230.220.230.23-19,100
Sep 4, 20250.230.230.230.230.232.22%96,000
Sep 3, 20250.230.230.230.230.23-2.17%38,800
Sep 2, 20250.230.230.220.230.23-2.13%20,100
Aug 29, 20250.240.240.230.240.24-49,200
Aug 28, 20250.220.240.220.240.244.44%36,100
Aug 27, 20250.240.240.220.230.23-4.26%91,000
Aug 22, 20250.240.240.240.240.24-2.08%25,800
Aug 20, 20250.230.240.230.240.242.13%82,300
Aug 19, 20250.230.240.230.240.24-42,100
Aug 18, 20250.240.240.240.240.24-100
Aug 15, 20250.230.240.220.240.24-2.08%233,100
Aug 13, 20250.240.240.240.240.24-16,000
Aug 12, 20250.240.240.240.240.24-96,900
Aug 11, 20250.240.240.240.240.24-175,900
Aug 8, 20250.240.240.240.240.242.13%231,300
Aug 7, 20250.230.240.230.240.24-9,700
Aug 6, 20250.240.240.240.240.242.17%18,500
Aug 5, 20250.230.230.230.230.23-2.13%20,000
Aug 4, 20250.240.240.240.240.24-184,500
Aug 1, 20250.240.240.240.240.24-62,000
Jul 31, 20250.240.240.240.240.24-72,200
Jul 30, 20250.240.240.240.240.24-2.08%27,700
Jul 29, 20250.240.240.240.240.242.13%79,300
Jul 28, 20250.240.240.240.240.24-4.08%515,800
Jul 24, 20250.250.250.250.250.25-2,200
Jul 23, 20250.250.250.250.250.25-300
Jul 22, 20250.240.250.240.250.25-261,000
Jul 21, 20250.250.250.240.250.25-117,100
Jul 18, 20250.240.250.240.250.252.08%103,100
Jul 17, 20250.250.250.240.240.24-2.04%81,000
Jul 16, 20250.250.250.250.250.25-2.00%95,000
Jul 15, 20250.250.250.250.250.25-4,400
Jul 14, 20250.250.250.250.250.252.04%40,000
Jul 11, 20250.250.260.250.250.25-2.00%91,500
Jul 10, 20250.250.250.250.250.252.04%126,900
Jul 9, 20250.250.250.250.250.25-38,200
Jul 8, 20250.250.250.250.250.25-30,000
Jul 7, 20250.250.250.250.250.25-20,000
Jul 4, 20250.250.250.250.250.25-2.00%57,800