NTPM Holdings Berhad (5066.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3850

0.0000

(0.00%)

At close: 04:51PM MYT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.3850	0.3900	0.3850	0.3850	0.3850	182,600
02 May 2024	0.3850	0.3900	0.3850	0.3850	0.3850	73,200
30 Apr 2024	0.3850	0.3950	0.3850	0.3950	0.3950	120,300
29 Apr 2024	0.3900	0.3950	0.3900	0.3900	0.3900	21,400
26 Apr 2024	0.3850	0.3900	0.3850	0.3900	0.3900	14,700
25 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	7,900
24 Apr 2024	0.3850	0.3900	0.3800	0.3900	0.3900	256,900
23 Apr 2024	0.3900	0.3900	0.3850	0.3850	0.3850	227,800
22 Apr 2024	0.3950	0.3950	0.3850	0.3900	0.3900	382,900
19 Apr 2024	0.3950	0.3950	0.3850	0.3950	0.3950	282,100
18 Apr 2024	0.3850	0.3950	0.3850	0.3850	0.3850	106,800
17 Apr 2024	0.3900	0.3950	0.3850	0.3900	0.3900	232,900
16 Apr 2024	0.3800	0.3900	0.3800	0.3850	0.3850	352,400
15 Apr 2024	0.4000	0.4000	0.3850	0.4000	0.4000	677,700
12 Apr 2024	0.4000	0.4100	0.4000	0.4050	0.4050	230,600
09 Apr 2024	0.4000	0.4050	0.4000	0.4050	0.4050	101,000
08 Apr 2024	0.4100	0.4100	0.4000	0.4050	0.4050	232,200
05 Apr 2024	0.4150	0.4150	0.4000	0.4100	0.4100	2,022,000
04 Apr 2024	0.3900	0.4200	0.3900	0.4150	0.4150	2,937,700
03 Apr 2024	0.3900	0.3950	0.3850	0.3850	0.3850	409,900
02 Apr 2024	0.3950	0.3950	0.3900	0.3900	0.3900	221,700
01 Apr 2024	0.3950	0.3950	0.3950	0.3950	0.3950	65,800
29 Mar 2024	0.4000	0.4000	0.3900	0.3950	0.3950	247,700
27 Mar 2024	0.4100	0.4100	0.4000	0.4000	0.4000	439,600
26 Mar 2024	0.4150	0.4150	0.4100	0.4100	0.4100	328,900
25 Mar 2024	0.4000	0.4200	0.4000	0.4050	0.4050	6,187,500
22 Mar 2024	0.3850	0.3850	0.3800	0.3850	0.3850	75,300
21 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	459,000
20 Mar 2024	0.3800	0.3850	0.3800	0.3800	0.3800	211,100
19 Mar 2024	0.3750	0.3850	0.3750	0.3850	0.3850	146,100
18 Mar 2024	0.3750	0.3800	0.3750	0.3800	0.3800	266,400
15 Mar 2024	0.3750	0.3750	0.3700	0.3700	0.3700	473,100
14 Mar 2024	0.3750	0.3750	0.3700	0.3700	0.3700	143,000
13 Mar 2024	0.3750	0.3750	0.3700	0.3700	0.3700	217,800
12 Mar 2024	0.3700	0.3750	0.3700	0.3700	0.3700	80,500
11 Mar 2024	0.3800	0.3800	0.3700	0.3750	0.3750	103,200
08 Mar 2024	0.3700	0.3750	0.3700	0.3750	0.3750	99,200
07 Mar 2024	0.3700	0.3750	0.3700	0.3700	0.3700	255,600
06 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3750	85,000
05 Mar 2024	0.3700	0.3750	0.3700	0.3700	0.3700	123,900
04 Mar 2024	0.3750	0.3750	0.3700	0.3750	0.3750	63,900
01 Mar 2024	0.3750	0.3750	0.3700	0.3750	0.3750	50,000
29 Feb 2024	0.3700	0.3800	0.3700	0.3800	0.3800	250,600
28 Feb 2024	0.3700	0.3750	0.3700	0.3750	0.3750	180,500
27 Feb 2024	0.3750	0.3800	0.3750	0.3800	0.3800	725,600
26 Feb 2024	0.3750	0.3800	0.3750	0.3800	0.3800	104,300
23 Feb 2024	0.3800	0.3800	0.3750	0.3800	0.3800	117,600
22 Feb 2024	0.3800	0.3800	0.3750	0.3800	0.3800	392,000
21 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	139,100
20 Feb 2024	0.3800	0.3800	0.3750	0.3800	0.3800	129,200
19 Feb 2024	0.3800	0.3800	0.3750	0.3800	0.3800	778,000
16 Feb 2024	0.3800	0.3900	0.3800	0.3900	0.3900	59,300
15 Feb 2024	0.3800	0.3800	0.3750	0.3750	0.3750	738,800
14 Feb 2024	0.3950	0.3950	0.3750	0.3750	0.3750	542,500
13 Feb 2024	0.3950	0.3950	0.3850	0.3850	0.3850	50,000
09 Feb 2024	0.3800	0.3950	0.3800	0.3950	0.3950	465,700
08 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	148,700
07 Feb 2024	0.3900	0.3900	0.3850	0.3850	0.3850	228,500
06 Feb 2024	0.3850	0.3900	0.3850	0.3900	0.3900	119,200
05 Feb 2024	0.3800	0.3900	0.3800	0.3850	0.3850	189,400
02 Feb 2024	0.3800	0.3850	0.3800	0.3800	0.3800	500,900
31 Jan 2024	0.3850	0.3850	0.3850	0.3850	0.3850	221,500
30 Jan 2024	0.3800	0.3850	0.3800	0.3850	0.3850	281,000
29 Jan 2024	0.3850	0.3850	0.3850	0.3850	0.3850	218,000
26 Jan 2024	0.3850	0.3850	0.3800	0.3800	0.3800	203,700
24 Jan 2024	0.3850	0.3850	0.3800	0.3800	0.3800	954,400
23 Jan 2024	0.3850	0.3850	0.3850	0.3850	0.3850	202,000
22 Jan 2024	0.3800	0.3900	0.3800	0.3900	0.3900	188,900
19 Jan 2024	0.3800	0.3850	0.3800	0.3800	0.3800	49,000
18 Jan 2024	0.3800	0.3850	0.3750	0.3800	0.3800	374,500
17 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	117,000
16 Jan 2024	0.3850	0.3850	0.3800	0.3800	0.3800	410,500
15 Jan 2024	0.3900	0.3900	0.3850	0.3850	0.3850	252,100
12 Jan 2024	0.3900	0.3900	0.3800	0.3850	0.3850	213,100
11 Jan 2024	0.3800	0.3900	0.3800	0.3900	0.3900	798,000
10 Jan 2024	0.3800	0.3800	0.3750	0.3750	0.3750	161,000
09 Jan 2024	0.3850	0.3850	0.3750	0.3750	0.3750	364,000
08 Jan 2024	0.3750	0.3800	0.3750	0.3750	0.3750	154,000
05 Jan 2024	0.3800	0.3850	0.3800	0.3800	0.3800	132,400
04 Jan 2024	0.3800	0.3800	0.3750	0.3750	0.3750	597,200
03 Jan 2024	0.3850	0.3850	0.3800	0.3800	0.3800	294,000
03 Jan 2024	0.008 Dividend
02 Jan 2024	0.3850	0.3900	0.3800	0.3850	0.3770	791,900
29 Dec 2023	0.3850	0.3850	0.3800	0.3800	0.3721	654,900
28 Dec 2023	0.3900	0.3900	0.3850	0.3850	0.3770	463,500
27 Dec 2023	0.3900	0.3950	0.3850	0.3950	0.3868	557,100
26 Dec 2023	0.3900	0.3950	0.3900	0.3900	0.3819	195,600
22 Dec 2023	0.4000	0.4000	0.3900	0.3900	0.3819	484,100
21 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3917	37,000
20 Dec 2023	0.3900	0.4000	0.3900	0.4000	0.3917	317,600
19 Dec 2023	0.3900	0.4000	0.3850	0.4000	0.3917	1,143,800
18 Dec 2023	0.3850	0.4000	0.3850	0.4000	0.3917	71,600
15 Dec 2023	0.3950	0.3950	0.3900	0.3900	0.3819	173,800
14 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3819	156,000
13 Dec 2023	0.3900	0.3900	0.3850	0.3900	0.3819	425,500
12 Dec 2023	0.4000	0.4000	0.3900	0.3900	0.3819	365,500
11 Dec 2023	0.3950	0.4000	0.3950	0.4000	0.3917	124,800
08 Dec 2023	0.3950	0.4000	0.3950	0.4000	0.3917	15,700
07 Dec 2023	0.3950	0.3950	0.3950	0.3950	0.3868	16,000
06 Dec 2023	0.3900	0.3950	0.3900	0.3900	0.3819	100,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,897.60+1,781.02(+1.87%)

NTPM Holdings Berhad (5066.KL)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,897.60
+1,781.02(+1.87%)