Negri Sembilan Oil Palms Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	3.680	3.680	3.650	3.650	3.298	5,300
2022-03-25	3.680	3.680	3.680	3.680	3.325	3,000
2022-03-24	3.550	3.680	3.550	3.680	3.325	2,000
2022-03-23	3.520	3.700	3.520	3.700	3.343	41,000
2022-03-17	3.530	3.530	3.530	3.530	3.190	500
2022-03-16	3.560	3.560	3.560	3.560	3.217	3,200
2022-03-15	3.560	3.560	3.560	3.560	3.217	4,500
2022-03-14	3.620	3.620	3.620	3.620	3.271	3,000
2022-03-11	3.620	3.620	3.620	3.620	3.271	7,000
2022-03-10	3.630	3.630	3.610	3.610	3.262	1,300
2022-03-09	3.750	3.750	3.690	3.690	3.334	4,200
2022-03-08	3.700	3.750	3.700	3.750	3.388	2,000
2022-03-07	3.750	3.750	3.750	3.750	3.388	2,000
2022-03-04	3.820	3.880	3.810	3.880	3.506	3,500
2022-03-03	3.900	3.900	3.900	3.900	3.524	2,100
2022-03-02	3.930	3.980	3.930	3.980	3.596	42,500
2022-03-01	3.950	3.950	3.910	3.910	3.533	18,200
2022-02-28	3.900	3.930	3.800	3.930	3.551	27,500
2022-02-25	3.600	3.850	3.600	3.850	3.479	3,800
2022-02-24	3.800	3.950	3.700	3.700	3.343	12,600
2022-02-23	3.700	3.700	3.700	3.700	3.343	500
2022-02-22	3.800	3.800	3.800	3.800	3.433	2,000
2022-02-21	3.900	3.980	3.760	3.760	3.397	56,000
2022-02-18	3.750	3.900	3.750	3.900	3.524	82,400
2022-02-17	3.600	3.750	3.600	3.750	3.388	74,800
2022-02-16	3.640	3.640	3.500	3.500	3.162	14,800
2022-02-15	3.420	3.630	3.420	3.620	3.271	29,400
2022-02-14	3.380	3.380	3.380	3.380	3.054	300
2022-02-11	3.350	3.360	3.350	3.360	3.036	17,700
2022-02-10	3.250	3.300	3.250	3.300	2.982	6,200
2022-02-08	3.300	3.300	3.230	3.230	2.918	13,800
2022-02-07	3.280	3.300	3.280	3.300	2.982	10,000
2022-02-04	3.200	3.250	3.200	3.250	2.937	7,000
2022-02-03	3.250	3.250	3.190	3.190	2.882	1,100
2022-01-31	3.150	3.150	3.150	3.150	2.846	2,100
2022-01-27	3.150	3.150	3.150	3.150	2.846	1,000
2022-01-21	3.220	3.220	3.150	3.150	2.846	10,100
2022-01-20	3.200	3.200	3.200	3.200	2.891	900
2022-01-19	3.250	3.250	3.210	3.210	2.900	6,000
2022-01-14	3.240	3.250	3.240	3.250	2.937	1,000
2022-01-13	3.240	3.240	3.240	3.240	2.927	5,100
2022-01-07	3.230	3.230	3.230	3.230	2.918	3,000
2022-01-06	3.230	3.230	3.230	3.230	2.918	2,000
2022-01-05	3.200	3.200	3.200	3.200	2.891	800
2022-01-04	3.150	3.150	3.150	3.150	2.846	5,000
2022-01-03	3.080	3.080	3.080	3.080	2.783	100
2021-12-31	3.090	3.090	3.080	3.080	2.783	3,300
2021-12-29	3.150	3.180	3.080	3.080	2.783	400
2021-12-24	3.070	3.070	3.050	3.060	2.765	8,400
2021-12-10	3.200	3.200	3.190	3.190	2.846	16,200
2021-12-09	3.160	3.160	3.150	3.150	2.810	3,000
2021-12-08	3.200	3.200	3.200	3.200	2.855	1,000
2021-12-06	3.200	3.200	3.200	3.200	2.855	2,000
2021-12-02	3.250	3.250	3.200	3.200	2.855	3,400
2021-12-01	3.200	3.200	3.200	3.200	2.855	5,000
2021-11-30	3.150	3.180	3.150	3.180	2.837	2,100
2021-11-29	3.250	3.250	3.160	3.160	2.819	2,000
2021-11-26	3.140	3.140	3.140	3.140	2.802	1,000
2021-11-25	3.230	3.230	3.130	3.130	2.793	2,000
2021-11-24	3.310	3.310	3.310	3.310	2.953	1,500

← NewerPage 14 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.