Negri Sembilan Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.165 | 1,000 |
| 2023-06-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.165 | 2,200 |
| 2023-06-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.146 | 5,000 |
| 2023-06-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.146 | 2,000 |
| 2023-06-07 | 3.420 | 3.420 | 3.400 | 3.400 | 3.146 | 37,000 |
| 2023-06-06 | 3.420 | 3.420 | 3.420 | 3.420 | 3.164 | 4,000 |
| 2023-06-02 | 3.550 | 3.580 | 3.420 | 3.420 | 3.164 | 4,700 |
| 2023-06-01 | 3.420 | 3.450 | 3.420 | 3.420 | 3.164 | 15,100 |
| 2023-05-29 | 3.400 | 3.400 | 3.360 | 3.400 | 3.146 | 2,000 |
| 2023-05-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.146 | 300 |
| 2023-05-24 | 3.410 | 3.410 | 3.400 | 3.400 | 3.146 | 14,100 |
| 2023-05-23 | 3.600 | 3.600 | 3.410 | 3.410 | 3.155 | 1,800 |
| 2023-05-22 | 3.450 | 3.450 | 3.400 | 3.400 | 3.146 | 1,000 |
| 2023-05-16 | 3.600 | 3.600 | 3.420 | 3.450 | 3.192 | 2,100 |
| 2023-05-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.331 | 200 |
| 2023-05-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.146 | 5,000 |
| 2023-05-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.239 | 6,000 |
| 2023-05-02 | 3.350 | 3.350 | 3.350 | 3.350 | 3.100 | 4,400 |
| 2023-04-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.146 | 3,000 |
| 2023-04-26 | 3.450 | 3.450 | 3.450 | 3.450 | 3.192 | 5,000 |
| 2023-04-25 | 3.420 | 3.420 | 3.420 | 3.420 | 3.164 | 3,300 |
| 2023-04-18 | 3.410 | 3.410 | 3.410 | 3.410 | 3.155 | 2,000 |
| 2023-04-13 | 3.500 | 3.500 | 3.400 | 3.470 | 3.211 | 56,200 |
| 2023-04-10 | 3.350 | 3.350 | 3.350 | 3.350 | 3.100 | 800 |
| 2023-04-07 | 3.320 | 3.500 | 3.320 | 3.500 | 3.239 | 1,800 |
| 2023-03-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.239 | 3,000 |
| 2023-03-09 | 3.550 | 3.620 | 3.550 | 3.620 | 3.350 | 46,500 |
| 2023-03-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.220 | 2,000 |
| 2023-03-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.239 | 100 |
| 2023-02-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.146 | 5,000 |
| 2023-02-24 | 3.410 | 3.410 | 3.410 | 3.410 | 3.155 | 100 |
| 2023-02-21 | 3.490 | 3.490 | 3.490 | 3.490 | 3.229 | 3,000 |
| 2023-02-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.220 | 4,400 |
| 2023-02-17 | 3.480 | 3.480 | 3.450 | 3.450 | 3.192 | 1,500 |
| 2023-02-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.331 | 500 |
| 2023-02-15 | 3.790 | 3.790 | 3.790 | 3.790 | 3.507 | 200 |
| 2023-02-14 | 3.790 | 3.790 | 3.680 | 3.680 | 3.405 | 3,100 |
| 2023-02-13 | 3.680 | 3.680 | 3.680 | 3.680 | 3.405 | 2,900 |
| 2023-02-10 | 3.680 | 3.680 | 3.680 | 3.680 | 3.405 | 100 |
| 2023-02-08 | 3.650 | 3.650 | 3.650 | 3.650 | 3.377 | 1,000 |
| 2023-02-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.331 | 200 |
| 2023-02-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.331 | 2,000 |
| 2023-01-30 | 3.650 | 3.650 | 3.550 | 3.550 | 3.285 | 1,500 |
| 2023-01-27 | 3.600 | 3.600 | 3.520 | 3.520 | 3.257 | 3,000 |
| 2023-01-19 | 3.460 | 3.650 | 3.460 | 3.650 | 3.377 | 300 |
| 2023-01-06 | 3.500 | 3.670 | 3.500 | 3.670 | 3.396 | 500 |
| 2023-01-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.220 | 2,000 |
| 2022-12-28 | 3.450 | 3.500 | 3.450 | 3.500 | 3.239 | 1,200 |
| 2022-12-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.164 | 2,500 |
| 2022-12-13 | 3.500 | 3.500 | 3.490 | 3.490 | 3.202 | 2,200 |
| 2022-12-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.211 | 400 |
| 2022-12-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.211 | 200 |
| 2022-12-06 | 3.500 | 3.500 | 3.460 | 3.500 | 3.211 | 8,700 |
| 2022-11-24 | 3.450 | 3.450 | 3.450 | 3.450 | 3.165 | 1,000 |
| 2022-11-03 | 3.380 | 3.380 | 3.370 | 3.370 | 3.091 | 3,000 |
| 2022-11-01 | 3.390 | 3.390 | 3.380 | 3.380 | 3.101 | 1,400 |
| 2022-10-26 | 3.350 | 3.350 | 3.350 | 3.350 | 3.073 | 200 |
| 2022-10-04 | 3.500 | 3.600 | 3.500 | 3.600 | 3.302 | 2,000 |
| 2022-09-30 | 3.650 | 3.790 | 3.650 | 3.790 | 3.477 | 2,000 |
| 2022-09-22 | 3.330 | 3.690 | 3.320 | 3.690 | 3.385 | 11,400 |
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.