Negri Sembilan Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 5.750 | 5.800 | 5.750 | 5.800 | 5.779 | 3,000 |
| 2025-12-17 | 5.700 | 5.750 | 5.640 | 5.750 | 5.729 | 22,100 |
| 2025-12-16 | 5.780 | 5.780 | 5.700 | 5.700 | 5.679 | 14,300 |
| 2025-12-15 | 5.800 | 5.800 | 5.790 | 5.790 | 5.769 | 5,500 |
| 2025-12-12 | 5.850 | 5.870 | 5.800 | 5.800 | 5.779 | 12,000 |
| 2025-12-11 | 5.970 | 5.980 | 5.940 | 5.940 | 5.799 | 19,900 |
| 2025-12-10 | 5.990 | 6.000 | 5.950 | 6.000 | 5.857 | 12,100 |
| 2025-12-09 | 5.930 | 6.000 | 5.930 | 6.000 | 5.857 | 31,700 |
| 2025-12-08 | 5.920 | 5.940 | 5.920 | 5.940 | 5.799 | 2,700 |
| 2025-12-04 | 5.900 | 5.960 | 5.900 | 5.960 | 5.818 | 5,500 |
| 2025-12-03 | 5.900 | 5.920 | 5.880 | 5.900 | 5.760 | 1,800 |
| 2025-12-02 | 6.000 | 6.020 | 5.920 | 5.920 | 5.779 | 9,200 |
| 2025-12-01 | 5.980 | 6.000 | 5.980 | 6.000 | 5.857 | 20,700 |
| 2025-11-28 | 6.050 | 6.050 | 5.900 | 5.970 | 5.828 | 40,400 |
| 2025-11-27 | 5.990 | 5.990 | 5.910 | 5.950 | 5.809 | 8,200 |
| 2025-11-26 | 6.000 | 6.000 | 5.980 | 5.990 | 5.848 | 23,300 |
| 2025-11-25 | 5.990 | 6.000 | 5.990 | 6.000 | 5.857 | 13,900 |
| 2025-11-24 | 5.990 | 6.000 | 5.990 | 5.990 | 5.848 | 11,400 |
| 2025-11-21 | 5.910 | 5.990 | 5.910 | 5.970 | 5.828 | 12,000 |
| 2025-11-20 | 5.810 | 5.910 | 5.800 | 5.910 | 5.769 | 26,200 |
| 2025-11-19 | 5.730 | 5.800 | 5.730 | 5.800 | 5.662 | 24,400 |
| 2025-11-18 | 5.680 | 5.730 | 5.680 | 5.730 | 5.594 | 13,000 |
| 2025-11-17 | 5.560 | 5.680 | 5.510 | 5.680 | 5.545 | 18,400 |
| 2025-11-12 | 5.540 | 5.560 | 5.540 | 5.560 | 5.428 | 9,400 |
| 2025-11-11 | 5.490 | 5.540 | 5.460 | 5.540 | 5.408 | 4,100 |
| 2025-11-10 | 5.520 | 5.540 | 5.520 | 5.540 | 5.408 | 1,800 |
| 2025-11-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.369 | 1,000 |
| 2025-11-05 | 5.460 | 5.500 | 5.460 | 5.500 | 5.369 | 4,000 |
| 2025-11-04 | 5.500 | 5.500 | 5.470 | 5.470 | 5.340 | 5,000 |
| 2025-11-03 | 5.550 | 5.550 | 5.500 | 5.500 | 5.369 | 17,000 |
| 2025-10-31 | 5.550 | 5.550 | 5.490 | 5.490 | 5.359 | 10,200 |
| 2025-10-30 | 5.390 | 5.650 | 5.390 | 5.500 | 5.369 | 70,900 |
| 2025-10-29 | 5.370 | 5.380 | 5.360 | 5.380 | 5.252 | 4,000 |
| 2025-10-28 | 5.360 | 5.360 | 5.360 | 5.360 | 5.233 | 1,000 |
| 2025-10-27 | 5.330 | 5.370 | 5.330 | 5.370 | 5.242 | 11,900 |
| 2025-10-24 | 5.320 | 5.330 | 5.320 | 5.320 | 5.194 | 10,700 |
| 2025-10-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.174 | 8,000 |
| 2025-10-21 | 5.320 | 5.320 | 5.320 | 5.320 | 5.194 | 9,000 |
← NewerPage 4 of 4 · 218 trading days
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.