Negri Sembilan Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-07-23 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 54,700 |
| 2026-07-22 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 0 |
| 2026-07-21 | 5.350 | 5.370 | 5.350 | 5.370 | 5.370 | 2,800 |
| 2026-07-20 | 5.350 | 5.410 | 5.350 | 5.410 | 5.410 | 3,800 |
| 2026-07-17 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 20,000 |
| 2026-07-16 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 100 |
| 2026-07-15 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2026-07-14 | 5.440 | 5.440 | 5.420 | 5.440 | 5.440 | 3,700 |
| 2026-07-13 | 5.400 | 5.400 | 5.380 | 5.380 | 5.380 | 37,600 |
| 2026-07-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-07-09 | 5.400 | 5.400 | 5.310 | 5.400 | 5.400 | 32,000 |
| 2026-07-08 | 5.320 | 5.330 | 5.320 | 5.330 | 5.330 | 2,200 |
| 2026-07-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-07-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-07-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 200 |
| 2026-07-02 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 1,400 |
| 2026-07-01 | 5.430 | 5.430 | 5.300 | 5.300 | 5.300 | 63,600 |
| 2026-06-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-06-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-06-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,600 |
| 2026-06-25 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 10,000 |
| 2026-06-24 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 0 |
| 2026-06-23 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 12,300 |
| 2026-06-22 | 5.400 | 5.450 | 5.370 | 5.420 | 5.420 | 52,400 |
| 2026-06-19 | 5.400 | 5.460 | 5.400 | 5.420 | 5.420 | 21,500 |
| 2026-06-18 | 5.490 | 5.490 | 5.240 | 5.240 | 5.240 | 11,100 |
| 2026-06-16 | 5.420 | 5.420 | 5.220 | 5.240 | 5.240 | 13,800 |
| 2026-06-15 | 5.470 | 5.470 | 5.470 | 5.470 | 5.450 | 100 |
| 2026-06-10 | 5.230 | 5.230 | 5.230 | 5.230 | 5.211 | 5,000 |
| 2026-06-09 | 5.230 | 5.230 | 5.220 | 5.220 | 5.201 | 3,200 |
| 2026-06-08 | 5.230 | 5.230 | 5.230 | 5.230 | 5.211 | 5,000 |
| 2026-06-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.181 | 2,000 |
| 2026-06-03 | 5.500 | 5.500 | 5.350 | 5.350 | 5.330 | 5,400 |
| 2026-05-29 | 5.170 | 5.250 | 5.170 | 5.200 | 5.181 | 29,200 |
| 2026-05-28 | 5.280 | 5.280 | 5.250 | 5.250 | 5.231 | 2,300 |
| 2026-05-26 | 5.320 | 5.320 | 5.320 | 5.320 | 5.301 | 2,200 |
| 2026-05-22 | 5.360 | 5.360 | 5.310 | 5.350 | 5.330 | 3,500 |
| 2026-05-20 | 5.380 | 5.380 | 5.380 | 5.380 | 5.360 | 1,000 |
| 2026-05-19 | 5.480 | 5.480 | 5.480 | 5.480 | 5.460 | 200 |
| 2026-05-18 | 5.460 | 5.460 | 5.400 | 5.420 | 5.400 | 5,700 |
| 2026-05-15 | 5.430 | 5.460 | 5.420 | 5.460 | 5.440 | 7,900 |
| 2026-05-14 | 5.430 | 5.430 | 5.430 | 5.430 | 5.410 | 1,500 |
| 2026-05-13 | 5.440 | 5.460 | 5.410 | 5.460 | 5.440 | 1,200 |
| 2026-05-12 | 5.500 | 5.530 | 5.400 | 5.400 | 5.380 | 34,800 |
| 2026-05-11 | 5.610 | 5.610 | 5.530 | 5.530 | 5.510 | 12,700 |
| 2026-05-08 | 5.680 | 5.680 | 5.600 | 5.610 | 5.590 | 7,000 |
| 2026-05-07 | 5.680 | 5.680 | 5.680 | 5.680 | 5.659 | 200 |
| 2026-05-06 | 5.650 | 5.700 | 5.640 | 5.700 | 5.679 | 8,800 |
| 2026-05-05 | 5.650 | 5.660 | 5.650 | 5.650 | 5.629 | 13,600 |
| 2026-05-04 | 5.640 | 5.640 | 5.640 | 5.640 | 5.619 | 1,000 |
| 2026-04-29 | 5.720 | 5.720 | 5.630 | 5.630 | 5.609 | 5,000 |
| 2026-04-28 | 5.720 | 5.720 | 5.680 | 5.720 | 5.699 | 20,200 |
| 2026-04-24 | 5.720 | 5.720 | 5.710 | 5.720 | 5.699 | 8,400 |
| 2026-04-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.729 | 600 |
| 2026-04-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.729 | 1,000 |
| 2026-04-20 | 5.750 | 5.760 | 5.750 | 5.760 | 5.739 | 7,400 |
| 2026-04-17 | 5.800 | 5.800 | 5.760 | 5.760 | 5.739 | 3,000 |
| 2026-04-16 | 5.800 | 5.800 | 5.750 | 5.750 | 5.729 | 10,500 |
| 2026-04-15 | 5.800 | 5.850 | 5.800 | 5.850 | 5.829 | 3,000 |
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.