Skip to main content
NTPM Holdings Berhad (KLSE:NTPM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.220
-0.005 (-2.22%)
At close: Apr 28, 2026

NTPM Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 9, 20260.240.240.230.240.24-40,000
Feb 6, 20260.240.240.240.240.24-33,000
Feb 5, 20260.240.240.240.240.24-10,000
Feb 4, 20260.240.240.240.240.24-2.08%128,800
Feb 3, 20260.240.240.240.240.24-110,000
Jan 30, 20260.240.240.240.240.24-7,100
Jan 29, 20260.240.240.240.240.24-161,400
Jan 28, 20260.240.240.240.240.24-1,500
Jan 27, 20260.240.240.240.240.24-2.04%68,000
Jan 26, 20260.240.250.240.250.252.08%16,600
Jan 23, 20260.240.240.240.240.24-39,900
Jan 22, 20260.240.240.240.240.24-34,800
Jan 21, 20260.240.240.240.240.24-55,300
Jan 20, 20260.240.240.240.240.24-11,000
Jan 19, 20260.250.250.240.240.24-4.00%51,500
Jan 16, 20260.240.250.240.250.254.17%151,900
Jan 15, 20260.240.240.240.240.24-90,400
Jan 14, 20260.240.240.240.240.24-110,000
Jan 13, 20260.240.240.230.240.24-151,600
Jan 12, 20260.240.240.240.240.24-2.04%136,300
Jan 9, 20260.250.250.250.250.25-2,000
Jan 8, 20260.240.250.240.250.252.08%13,800
Jan 7, 20260.250.250.240.240.24-2.04%30,100
Jan 6, 20260.250.250.240.250.25-35,400
Jan 5, 20260.240.250.240.250.25-2.00%37,900
Jan 2, 20260.250.250.250.250.25-50,000
Dec 31, 20250.240.250.240.250.252.04%29,700
Dec 30, 20250.240.250.230.250.252.08%74,900
Dec 29, 20250.240.240.240.240.24-32,000
Dec 26, 20250.240.240.240.240.24-2.04%3,000
Dec 23, 20250.250.250.250.250.25-2.00%20,000
Dec 22, 20250.250.250.230.250.25-79,500
Dec 19, 20250.250.250.250.250.25-1.96%170,400
Dec 18, 20250.260.260.250.260.26-112,300
Dec 17, 20250.250.260.240.260.262.00%2,600
Dec 16, 20250.250.250.250.250.25-1.96%43,000
Dec 15, 20250.250.260.240.260.26-1.92%110,100
Dec 12, 20250.260.260.260.260.261.96%50,000
Dec 11, 20250.260.260.260.260.26-27,100
Dec 10, 20250.260.260.260.260.26-9,000
Dec 9, 20250.260.260.260.260.26-23,000
Dec 8, 20250.260.260.250.260.26-78,000
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