Negri Sembilan Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.829 | 3,100 |
| 2026-04-10 | 5.810 | 5.810 | 5.810 | 5.810 | 5.789 | 500 |
| 2026-04-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.779 | 2,400 |
| 2026-04-08 | 5.820 | 5.830 | 5.820 | 5.830 | 5.809 | 400 |
| 2026-04-07 | 5.850 | 5.850 | 5.800 | 5.810 | 5.789 | 20,000 |
| 2026-04-06 | 5.940 | 5.940 | 5.810 | 5.900 | 5.878 | 12,900 |
| 2026-04-03 | 5.820 | 5.950 | 5.820 | 5.950 | 5.928 | 17,500 |
| 2026-04-02 | 5.840 | 5.840 | 5.810 | 5.820 | 5.799 | 18,300 |
| 2026-03-31 | 5.900 | 5.900 | 5.840 | 5.840 | 5.819 | 8,600 |
| 2026-03-30 | 5.860 | 5.950 | 5.820 | 5.900 | 5.878 | 8,400 |
| 2026-03-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.078 | 1,000 |
| 2026-03-18 | 5.810 | 5.850 | 5.800 | 5.850 | 5.829 | 58,900 |
| 2026-03-17 | 5.800 | 5.820 | 5.800 | 5.820 | 5.799 | 5,000 |
| 2026-03-16 | 5.900 | 5.900 | 5.760 | 5.760 | 5.739 | 7,000 |
| 2026-03-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.878 | 4,000 |
| 2026-03-12 | 5.800 | 5.900 | 5.800 | 5.900 | 5.878 | 9,000 |
| 2026-03-11 | 5.750 | 5.750 | 5.740 | 5.750 | 5.729 | 1,100 |
| 2026-03-10 | 5.700 | 5.750 | 5.700 | 5.750 | 5.729 | 2,500 |
| 2026-03-09 | 5.600 | 5.640 | 5.600 | 5.640 | 5.619 | 3,000 |
| 2026-03-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.580 | 2,000 |
| 2026-03-05 | 5.600 | 5.620 | 5.600 | 5.600 | 5.580 | 10,200 |
| 2026-03-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.580 | 2,600 |
| 2026-03-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.679 | 3,000 |
| 2026-02-27 | 5.870 | 5.870 | 5.700 | 5.800 | 5.779 | 40,700 |
| 2026-02-26 | 5.820 | 5.900 | 5.820 | 5.900 | 5.878 | 5,300 |
| 2026-02-25 | 5.940 | 5.940 | 5.940 | 5.940 | 5.918 | 1,000 |
| 2026-02-24 | 5.760 | 5.940 | 5.760 | 5.940 | 5.918 | 3,900 |
| 2026-02-23 | 5.940 | 5.950 | 5.940 | 5.940 | 5.918 | 2,700 |
| 2026-02-20 | 5.850 | 6.000 | 5.850 | 5.940 | 5.918 | 12,300 |
| 2026-02-19 | 5.850 | 5.860 | 5.830 | 5.860 | 5.839 | 4,000 |
| 2026-02-16 | 5.860 | 5.860 | 5.850 | 5.850 | 5.829 | 1,400 |
| 2026-02-13 | 5.700 | 5.900 | 5.700 | 5.900 | 5.878 | 1,100 |
| 2026-02-10 | 5.750 | 5.900 | 5.750 | 5.900 | 5.878 | 1,200 |
| 2026-02-09 | 5.830 | 5.900 | 5.830 | 5.900 | 5.878 | 20,400 |
| 2026-02-04 | 5.720 | 5.830 | 5.720 | 5.830 | 5.809 | 2,000 |
| 2026-02-03 | 5.830 | 5.830 | 5.830 | 5.830 | 5.809 | 500 |
| 2026-01-29 | 5.730 | 5.830 | 5.720 | 5.830 | 5.809 | 2,700 |
| 2026-01-28 | 5.780 | 5.800 | 5.780 | 5.800 | 5.779 | 2,900 |
| 2026-01-27 | 5.730 | 5.820 | 5.730 | 5.820 | 5.799 | 52,000 |
| 2026-01-26 | 5.720 | 5.730 | 5.720 | 5.730 | 5.709 | 2,200 |
| 2026-01-23 | 5.650 | 5.720 | 5.650 | 5.720 | 5.699 | 3,100 |
| 2026-01-22 | 5.650 | 5.650 | 5.650 | 5.650 | 5.629 | 900 |
| 2026-01-21 | 5.680 | 5.680 | 5.600 | 5.600 | 5.580 | 7,000 |
| 2026-01-20 | 5.650 | 5.700 | 5.650 | 5.700 | 5.679 | 8,000 |
| 2026-01-19 | 5.720 | 5.720 | 5.720 | 5.720 | 5.699 | 3,000 |
| 2026-01-16 | 5.740 | 5.740 | 5.720 | 5.720 | 5.699 | 3,100 |
| 2026-01-15 | 5.700 | 5.720 | 5.690 | 5.720 | 5.699 | 27,100 |
| 2026-01-13 | 5.630 | 5.680 | 5.620 | 5.680 | 5.659 | 14,300 |
| 2026-01-12 | 5.580 | 5.580 | 5.580 | 5.580 | 5.560 | 100 |
| 2026-01-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.580 | 6,500 |
| 2026-01-07 | 5.510 | 5.600 | 5.500 | 5.580 | 5.560 | 5,200 |
| 2026-01-06 | 5.640 | 5.640 | 5.640 | 5.640 | 5.619 | 4,000 |
| 2026-01-02 | 5.680 | 5.680 | 5.650 | 5.650 | 5.629 | 6,800 |
| 2025-12-31 | 5.700 | 5.700 | 5.660 | 5.700 | 5.679 | 8,300 |
| 2025-12-30 | 5.630 | 5.660 | 5.630 | 5.660 | 5.639 | 11,200 |
| 2025-12-29 | 5.650 | 5.660 | 5.650 | 5.660 | 5.639 | 3,000 |
| 2025-12-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.580 | 12,000 |
| 2025-12-24 | 5.610 | 5.650 | 5.610 | 5.630 | 5.609 | 33,900 |
| 2025-12-23 | 5.680 | 5.680 | 5.620 | 5.630 | 5.609 | 39,500 |
| 2025-12-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.729 | 5,200 |
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.