Negri Sembilan Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 3.410 | 3.410 | 3.380 | 3.380 | 3.101 | 4,400 |
| 2022-09-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.211 | 1,000 |
| 2022-09-02 | 3.510 | 3.510 | 3.500 | 3.500 | 3.211 | 8,200 |
| 2022-09-01 | 3.540 | 3.540 | 3.540 | 3.540 | 3.247 | 2,000 |
| 2022-08-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.247 | 2,200 |
| 2022-08-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.257 | 1,000 |
| 2022-08-17 | 3.510 | 3.510 | 3.510 | 3.510 | 3.220 | 2,000 |
| 2022-08-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.302 | 1,400 |
| 2022-08-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.302 | 100 |
| 2022-07-28 | 3.510 | 3.510 | 3.510 | 3.510 | 3.220 | 1,000 |
| 2022-07-20 | 3.510 | 3.510 | 3.510 | 3.510 | 3.220 | 100 |
| 2022-07-18 | 3.510 | 3.650 | 3.500 | 3.560 | 3.266 | 7,200 |
| 2022-07-06 | 3.600 | 3.790 | 3.580 | 3.790 | 3.477 | 21,800 |
| 2022-07-05 | 3.680 | 3.680 | 3.650 | 3.650 | 3.348 | 18,100 |
| 2022-07-04 | 3.790 | 3.790 | 3.700 | 3.700 | 3.394 | 2,000 |
| 2022-07-01 | 3.660 | 3.660 | 3.660 | 3.660 | 3.357 | 800 |
| 2022-06-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.357 | 8,600 |
| 2022-06-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.394 | 2,500 |
| 2022-06-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.394 | 21,400 |
| 2022-06-21 | 3.700 | 3.710 | 3.700 | 3.700 | 3.394 | 18,400 |
| 2022-06-20 | 3.700 | 3.790 | 3.700 | 3.790 | 3.477 | 1,200 |
| 2022-06-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.394 | 19,800 |
| 2022-06-16 | 3.800 | 3.890 | 3.750 | 3.750 | 3.440 | 39,000 |
| 2022-06-15 | 3.890 | 3.890 | 3.800 | 3.800 | 3.486 | 5,300 |
| 2022-06-14 | 3.920 | 3.990 | 3.920 | 3.990 | 3.605 | 7,700 |
| 2022-06-13 | 3.950 | 3.960 | 3.920 | 3.960 | 3.578 | 32,100 |
| 2022-06-10 | 3.950 | 3.980 | 3.950 | 3.980 | 3.596 | 26,300 |
| 2022-06-09 | 3.910 | 3.950 | 3.910 | 3.950 | 3.569 | 10,600 |
| 2022-06-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.524 | 4,700 |
| 2022-06-02 | 3.920 | 3.950 | 3.900 | 3.900 | 3.524 | 7,400 |
| 2022-06-01 | 3.950 | 3.950 | 3.950 | 3.950 | 3.569 | 600 |
| 2022-05-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.524 | 11,000 |
| 2022-05-25 | 4.000 | 4.000 | 3.970 | 3.970 | 3.587 | 600 |
| 2022-05-19 | 3.880 | 3.880 | 3.850 | 3.850 | 3.479 | 3,400 |
| 2022-05-18 | 3.850 | 3.850 | 3.850 | 3.850 | 3.479 | 1,000 |
| 2022-05-12 | 3.870 | 3.880 | 3.870 | 3.880 | 3.506 | 4,500 |
| 2022-05-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.479 | 2,000 |
| 2022-05-09 | 3.820 | 3.820 | 3.820 | 3.820 | 3.452 | 1,500 |
| 2022-05-06 | 3.900 | 3.920 | 3.820 | 3.820 | 3.452 | 40,700 |
| 2022-05-05 | 3.950 | 3.950 | 3.950 | 3.950 | 3.569 | 22,700 |
| 2022-04-29 | 3.900 | 3.980 | 3.880 | 3.980 | 3.596 | 18,500 |
| 2022-04-28 | 3.880 | 3.900 | 3.880 | 3.900 | 3.524 | 9,800 |
| 2022-04-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.542 | 5,000 |
| 2022-04-25 | 3.950 | 4.040 | 3.950 | 3.970 | 3.587 | 95,900 |
| 2022-04-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.506 | 5,000 |
| 2022-04-21 | 3.860 | 3.880 | 3.860 | 3.880 | 3.506 | 8,800 |
| 2022-04-20 | 3.820 | 3.820 | 3.800 | 3.800 | 3.433 | 9,800 |
| 2022-04-14 | 3.750 | 3.800 | 3.680 | 3.680 | 3.325 | 5,000 |
| 2022-04-13 | 3.700 | 3.800 | 3.700 | 3.800 | 3.433 | 10,600 |
| 2022-04-12 | 3.800 | 3.800 | 3.700 | 3.700 | 3.343 | 19,800 |
| 2022-04-11 | 3.720 | 3.800 | 3.720 | 3.800 | 3.433 | 2,000 |
| 2022-04-08 | 3.670 | 3.670 | 3.670 | 3.670 | 3.316 | 1,500 |
| 2022-04-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.343 | 600 |
| 2022-04-06 | 3.660 | 3.660 | 3.660 | 3.660 | 3.307 | 6,000 |
| 2022-04-05 | 3.660 | 3.660 | 3.660 | 3.660 | 3.307 | 2,000 |
| 2022-04-04 | 3.650 | 3.650 | 3.650 | 3.650 | 3.298 | 5,000 |
| 2022-04-01 | 3.650 | 3.650 | 3.650 | 3.650 | 3.298 | 6,500 |
| 2022-03-31 | 3.660 | 3.660 | 3.660 | 3.660 | 3.307 | 600 |
| 2022-03-30 | 3.660 | 3.660 | 3.650 | 3.650 | 3.298 | 5,000 |
| 2022-03-29 | 3.650 | 3.650 | 3.650 | 3.650 | 3.298 | 35,700 |
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.