Negri Sembilan Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 3.360 | 3.380 | 3.350 | 3.350 | 3.177 | 53,000 |
| 2024-02-22 | 3.360 | 3.390 | 3.360 | 3.370 | 3.195 | 12,500 |
| 2024-02-21 | 3.330 | 3.400 | 3.330 | 3.360 | 3.186 | 11,100 |
| 2024-02-20 | 3.360 | 3.360 | 3.350 | 3.350 | 3.177 | 57,000 |
| 2024-02-19 | 3.350 | 3.350 | 3.350 | 3.350 | 3.177 | 9,100 |
| 2024-02-16 | 3.250 | 3.350 | 3.240 | 3.350 | 3.177 | 9,100 |
| 2024-02-15 | 3.350 | 3.350 | 3.350 | 3.350 | 3.177 | 500 |
| 2024-02-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.129 | 1,000 |
| 2024-02-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.082 | 2,000 |
| 2024-02-08 | 3.280 | 3.320 | 3.280 | 3.320 | 3.148 | 15,200 |
| 2024-02-06 | 3.280 | 3.300 | 3.260 | 3.260 | 3.091 | 27,600 |
| 2024-02-05 | 3.250 | 3.250 | 3.240 | 3.240 | 3.072 | 13,200 |
| 2024-02-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.072 | 19,000 |
| 2024-01-31 | 3.220 | 3.220 | 3.220 | 3.220 | 3.053 | 3,100 |
| 2024-01-30 | 3.210 | 3.230 | 3.210 | 3.230 | 3.063 | 14,000 |
| 2024-01-29 | 3.200 | 3.250 | 3.200 | 3.230 | 3.063 | 28,300 |
| 2024-01-26 | 3.210 | 3.210 | 3.210 | 3.210 | 3.044 | 1,000 |
| 2024-01-24 | 3.210 | 3.230 | 3.200 | 3.230 | 3.063 | 15,300 |
| 2024-01-23 | 3.250 | 3.250 | 3.230 | 3.230 | 3.063 | 12,600 |
| 2024-01-22 | 3.160 | 3.200 | 3.160 | 3.200 | 3.034 | 61,900 |
| 2024-01-19 | 3.150 | 3.160 | 3.150 | 3.160 | 2.996 | 31,500 |
| 2024-01-18 | 3.140 | 3.150 | 3.140 | 3.140 | 2.977 | 59,400 |
| 2024-01-17 | 3.170 | 3.170 | 3.130 | 3.140 | 2.977 | 57,500 |
| 2024-01-16 | 3.170 | 3.200 | 3.170 | 3.200 | 3.034 | 45,500 |
| 2024-01-15 | 3.150 | 3.170 | 3.150 | 3.160 | 2.996 | 61,100 |
| 2024-01-12 | 3.160 | 3.160 | 3.150 | 3.160 | 2.996 | 15,500 |
| 2024-01-11 | 3.150 | 3.160 | 3.150 | 3.150 | 2.987 | 131,200 |
| 2024-01-10 | 3.140 | 3.150 | 3.140 | 3.150 | 2.987 | 41,600 |
| 2024-01-09 | 3.150 | 3.150 | 3.140 | 3.140 | 2.977 | 18,000 |
| 2024-01-08 | 3.150 | 3.150 | 3.140 | 3.150 | 2.987 | 7,600 |
| 2024-01-05 | 3.150 | 3.150 | 3.140 | 3.150 | 2.987 | 44,000 |
| 2024-01-04 | 3.150 | 3.150 | 3.150 | 3.150 | 2.987 | 22,400 |
| 2024-01-03 | 3.160 | 3.160 | 3.140 | 3.160 | 2.996 | 17,400 |
| 2024-01-02 | 3.160 | 3.160 | 3.140 | 3.140 | 2.977 | 900 |
| 2023-12-29 | 3.130 | 3.130 | 3.110 | 3.130 | 2.968 | 70,200 |
| 2023-12-26 | 3.140 | 3.140 | 3.130 | 3.140 | 2.977 | 6,000 |
| 2023-12-22 | 3.160 | 3.160 | 3.150 | 3.150 | 2.987 | 2,700 |
| 2023-12-21 | 3.130 | 3.130 | 3.130 | 3.130 | 2.968 | 1,000 |
| 2023-12-20 | 3.150 | 3.150 | 3.150 | 3.150 | 2.987 | 400 |
| 2023-12-19 | 3.150 | 3.160 | 3.150 | 3.150 | 2.987 | 24,600 |
| 2023-12-18 | 3.140 | 3.160 | 3.130 | 3.150 | 2.987 | 45,700 |
| 2023-12-14 | 3.130 | 3.160 | 3.130 | 3.160 | 2.996 | 6,200 |
| 2023-12-13 | 3.260 | 3.260 | 3.260 | 3.260 | 3.034 | 16,800 |
| 2023-12-12 | 3.260 | 3.260 | 3.230 | 3.230 | 3.006 | 22,000 |
| 2023-12-11 | 3.260 | 3.260 | 3.260 | 3.260 | 3.034 | 5,000 |
| 2023-12-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.034 | 5,000 |
| 2023-12-06 | 3.300 | 3.300 | 3.260 | 3.260 | 3.034 | 15,000 |
| 2023-12-05 | 3.270 | 3.270 | 3.260 | 3.260 | 3.034 | 16,900 |
| 2023-12-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.072 | 2,000 |
| 2023-11-30 | 3.300 | 3.300 | 3.260 | 3.300 | 3.072 | 9,600 |
| 2023-11-29 | 3.210 | 3.210 | 3.210 | 3.210 | 2.988 | 2,200 |
| 2023-11-28 | 3.200 | 3.210 | 3.200 | 3.210 | 2.988 | 6,000 |
| 2023-11-27 | 3.200 | 3.200 | 3.200 | 3.200 | 2.978 | 200 |
| 2023-11-24 | 3.200 | 3.230 | 3.200 | 3.200 | 2.978 | 28,100 |
| 2023-11-23 | 3.230 | 3.230 | 3.200 | 3.200 | 2.978 | 6,000 |
| 2023-11-22 | 3.210 | 3.230 | 3.180 | 3.210 | 2.988 | 34,000 |
| 2023-11-21 | 3.230 | 3.230 | 3.210 | 3.210 | 2.988 | 13,000 |
| 2023-11-14 | 3.220 | 3.220 | 3.220 | 3.220 | 2.997 | 4,000 |
| 2023-11-09 | 3.210 | 3.210 | 3.210 | 3.210 | 2.988 | 1,000 |
| 2023-11-08 | 3.220 | 3.220 | 3.220 | 3.220 | 2.997 | 500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.0200 MYR |
| 2025-12-12 | 0.1200 MYR |
| 2025-06-13 | 0.0400 MYR |
| 2024-12-13 | 0.0500 MYR |
| 2024-06-18 | 0.0300 MYR |
| 2023-12-14 | 0.0600 MYR |
| 2023-06-14 | 0.0200 MYR |
| 2022-12-14 | 0.0300 MYR |
| 2022-06-15 | 0.0600 MYR |
| 2021-12-13 | 0.0400 MYR |
| 2021-07-07 | 0.0400 MYR |
| 2020-12-14 | 0.0300 MYR |
| 2020-07-14 | 0.0200 MYR |
| 2019-12-16 | 0.0200 MYR |
| 2019-06-17 | 0.0300 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.