Bursa Malaysia · 5066 · stock

NTPM Holdings Berhad (5066) stock price history

Every Bursa Malaysia trading session of NTPM Holdings Berhad from May 9, 2006 to Sep 28, 2026: 5,037 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5066 data, free keyYear by year table

5066 adjusted close, 2006 to 2026

5066NTPM Holdings Berhad
MYR 0.2050-4.7% over one year
2010201520202025
MYR 0.8273
All time high, 2016
MYR 0.3050
52 week high, MYR 0.1800 low
5,037
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

5066 key facts

  • NTPM Holdings Berhad (5066) closed at MYR 0.2050 on Sep 28, 2026 on Bursa Malaysia.
  • 5066's all time high close is MYR 0.8273, set on Mar 22, 2016; its all time low close is MYR 0.0779 on May 16, 2006.
  • 5066's 52 week range is MYR 0.1800 to MYR 0.3050.
  • 5066 returned -4.7% over the year to Sep 28, 2026 and -54.4% over five years.
  • Over ten years 5066 returned -69%, -11.1% a year compounded.
  • 5066's deepest drawdown was -77.0% from Mar 22, 2016 to Mar 16, 2026.
  • DataCedar holds 5,037 daily sessions of 5066 history from May 9, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5066 price chart, 2006 to 2026

5066 adjusted close, May 9, 2006 to Sep 28, 2026MYR 0.0805MYR 0.3059MYR 0.5314MYR 0.75682010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5066 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.8%
3 months+5.1%
6 months+5.1%
Year to date-16.3%
1 year-4.7%
3 years-48.9%
5 years-54.4%
10 years-69.2%
Since May 9, 2006+146.7%
Compound annual growth, 20.4 years+4.5%

5066 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.8273 on Mar 22, 2016
All time low close
MYR 0.0779 on May 16, 2006
52 week high
MYR 0.3050 on Oct 30, 2025
52 week low
MYR 0.1800 on Mar 16, 2026
Deepest drawdown
-77.0% from Mar 22, 2016 to Mar 16, 2026, not yet recovered
Best single session
+88.9% on Apr 2, 2009
Worst single session
-44.5% on Apr 1, 2009
Volatility, 1 year annualised
43.1%
Sessions closing higher, 1 year
24%
Growth of 1 since 2006
2.5×
Best calendar year
2009, +123%
Worst calendar year
2021, -33%

5066 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 9, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2500MYR 0.2500MYR 0.1800MYR 0.2050-18.0%35.9M184
2025MYR 0.2950MYR 0.3050MYR 0.2050MYR 0.2500-14.1%46.9M244
2024MYR 0.3719MYR 0.4143MYR 0.2762MYR 0.2910-20.7%101.9M247
2023MYR 0.4492MYR 0.4975MYR 0.3671MYR 0.3671-18.3%104M244
2022MYR 0.4546MYR 0.4975MYR 0.3188MYR 0.4492-1.2%64.9M243
2021MYR 0.6800MYR 0.7509MYR 0.4217MYR 0.4546-33.1%277M245
2020MYR 0.4325MYR 0.7784MYR 0.2552MYR 0.6800+54.1%504.1M247
2019MYR 0.4247MYR 0.4974MYR 0.3270MYR 0.4412+2.8%90.2M246
2018MYR 0.5030MYR 0.5517MYR 0.4057MYR 0.4290-16.7%130M243
2017MYR 0.6595MYR 0.7191MYR 0.4868MYR 0.5152-21.9%117.2M253
2016MYR 0.6626MYR 0.8350MYR 0.6236MYR 0.6595-1.6%234.8M250
2015MYR 0.4627MYR 0.6779MYR 0.4551MYR 0.6703+42.5%164.4M246
2014MYR 0.5449MYR 0.7094MYR 0.4551MYR 0.4703-14.3%198M247
2013MYR 0.3121MYR 0.5631MYR 0.3052MYR 0.5485+77.7%213.7M246
2012MYR 0.3368MYR 0.3503MYR 0.2913MYR 0.3086-8.4%135.5M245
2011MYR 0.3604MYR 0.3665MYR 0.3099MYR 0.3368-5.7%57.6M244
2010MYR 0.3402MYR 0.3859MYR 0.3299MYR 0.3572+5.0%100.9M249
2009MYR 0.1525MYR 0.3616MYR 0.0969MYR 0.3402+123.2%208.4M248
2008MYR 0.1407MYR 0.1683MYR 0.1290MYR 0.1525+10.7%52.3M248
2007MYR 0.0995MYR 0.1407MYR 0.0968MYR 0.1378+38.5%207.9K249
2006MYR 0.0883MYR 0.1008MYR 0.0779MYR 0.0995n/a82.1K169

5066 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2050-6.8%
August 2026MYR 0.2200+15.8%
July 2026MYR 0.19000.0%
June 2026MYR 0.1900-5.0%
May 2026MYR 0.2000-7.0%
April 2026MYR 0.2150+13.2%
March 2026MYR 0.1900-19.1%
February 2026MYR 0.2350-2.1%
January 2026MYR 0.2400-4.0%
December 2025MYR 0.2500-2.0%
November 2025MYR 0.2550-15.0%
October 2025MYR 0.3000+22.4%

About the 5066 data

Daily bars. 5,037 sessions from May 9, 2006 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5066/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5054 TRC Synergy Berhad
  • 5056 Engtex Group Berhad
  • 5062 Hua Yang Berhad
  • 5065 Ornapaper Berhad
  • 5068 Luster Industries Bhd
  • 5069 BLD Plantation Bhd.
  • 5070 Protasco Berhad
  • 5071 Coastal Contracts Bhd

Common questions

5066 share price history

Start with any symbol.

Start free