Negri Sembilan Oil Palms Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	3.220	3.220	3.220	3.220	2.997	500
2023-11-01	3.200	3.200	3.200	3.200	2.978	1,500
2023-10-31	3.200	3.200	3.200	3.200	2.978	2,100
2023-10-30	3.200	3.200	3.190	3.190	2.969	2,000
2023-10-24	3.230	3.230	3.230	3.230	3.006	7,200
2023-10-16	3.300	3.300	3.300	3.300	3.072	3,000
2023-10-13	3.300	3.300	3.300	3.300	3.072	1,000
2023-10-10	3.250	3.250	3.250	3.250	3.025	10,000
2023-10-06	3.280	3.280	3.280	3.280	3.053	500
2023-10-05	3.310	3.310	3.280	3.280	3.053	20,000
2023-10-02	3.330	3.330	3.320	3.320	3.090	1,500
2023-09-29	3.320	3.320	3.320	3.320	3.090	600
2023-09-27	3.330	3.330	3.330	3.330	3.099	14,000
2023-09-26	3.340	3.340	3.330	3.330	3.099	29,200
2023-09-25	3.370	3.370	3.350	3.350	3.118	45,800
2023-09-22	3.360	3.360	3.360	3.360	3.127	1,000
2023-09-20	3.370	3.370	3.370	3.370	3.137	10,000
2023-09-19	3.360	3.360	3.360	3.360	3.127	5,000
2023-09-18	3.360	3.370	3.360	3.370	3.137	59,000
2023-09-15	3.350	3.350	3.350	3.350	3.118	15,000
2023-09-14	3.350	3.350	3.350	3.350	3.118	10,000
2023-09-13	3.360	3.360	3.350	3.350	3.118	9,800
2023-09-12	3.360	3.370	3.360	3.360	3.127	4,000
2023-09-04	3.380	3.380	3.380	3.380	3.146	300
2023-08-30	3.370	3.370	3.360	3.360	3.127	5,000
2023-08-29	3.380	3.380	3.380	3.380	3.146	7,000
2023-08-28	3.390	3.390	3.380	3.380	3.146	40,000
2023-08-24	3.350	3.390	3.350	3.390	3.155	400
2023-08-23	3.350	3.350	3.350	3.350	3.118	5,000
2023-08-22	3.350	3.350	3.350	3.350	3.118	2,000
2023-08-21	3.360	3.390	3.360	3.370	3.137	40,500
2023-08-17	3.390	3.390	3.350	3.350	3.118	2,700
2023-08-15	3.390	3.390	3.390	3.390	3.155	9,300
2023-08-14	3.390	3.390	3.350	3.360	3.127	10,800
2023-08-11	3.380	3.380	3.370	3.380	3.146	34,000
2023-08-09	3.370	3.380	3.370	3.370	3.137	9,000
2023-08-08	3.370	3.390	3.370	3.370	3.137	3,900
2023-08-07	3.370	3.390	3.370	3.380	3.146	34,100
2023-08-04	3.380	3.400	3.380	3.380	3.146	11,400
2023-08-02	3.450	3.450	3.400	3.400	3.165	61,000
2023-08-01	3.450	3.450	3.400	3.400	3.165	13,200
2023-07-28	3.450	3.450	3.450	3.450	3.211	3,200
2023-07-27	3.450	3.450	3.450	3.450	3.211	15,200
2023-07-26	3.480	3.480	3.450	3.450	3.211	13,000
2023-07-25	3.450	3.480	3.450	3.480	3.239	7,600
2023-07-24	3.450	3.450	3.450	3.450	3.211	2,000
2023-07-21	3.450	3.450	3.450	3.450	3.211	4,900
2023-07-20	3.450	3.450	3.400	3.400	3.165	2,200
2023-07-18	3.430	3.430	3.420	3.430	3.193	8,000
2023-07-17	3.430	3.430	3.430	3.430	3.193	3,200
2023-07-14	3.410	3.410	3.410	3.410	3.174	400
2023-07-13	3.400	3.400	3.400	3.400	3.165	9,300
2023-07-11	3.460	3.460	3.460	3.460	3.220	5,600
2023-07-10	3.450	3.460	3.450	3.460	3.220	1,400
2023-07-05	3.450	3.500	3.450	3.500	3.258	16,000
2023-06-30	3.550	3.550	3.550	3.550	3.304	500
2023-06-27	3.380	3.380	3.380	3.380	3.146	1,200
2023-06-26	3.350	3.380	3.350	3.380	3.146	10,800
2023-06-23	3.360	3.400	3.350	3.400	3.165	15,000
2023-06-22	3.400	3.400	3.400	3.400	3.165	100

← NewerPage 11 of 15 · 852 trading daysOlder →

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.