Negri Sembilan Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | 5.080 | 5.100 | 5.080 | 5.080 | 4.959 | 31,000 |
| 2025-09-08 | 5.000 | 5.020 | 5.000 | 5.020 | 4.901 | 13,300 |
| 2025-09-04 | 5.050 | 5.050 | 5.050 | 5.050 | 4.930 | 3,500 |
| 2025-09-03 | 5.050 | 5.050 | 5.050 | 5.050 | 4.930 | 1,000 |
| 2025-09-02 | 5.050 | 5.070 | 5.050 | 5.070 | 4.949 | 3,700 |
| 2025-08-29 | 5.050 | 5.050 | 5.050 | 5.050 | 4.930 | 1,500 |
| 2025-08-28 | 5.040 | 5.050 | 5.040 | 5.050 | 4.930 | 10,300 |
| 2025-08-27 | 5.040 | 5.040 | 5.040 | 5.040 | 4.920 | 6,000 |
| 2025-08-26 | 5.040 | 5.050 | 5.040 | 5.040 | 4.920 | 4,600 |
| 2025-08-25 | 5.000 | 5.100 | 5.000 | 5.050 | 4.930 | 5,200 |
| 2025-08-21 | 5.100 | 5.100 | 5.010 | 5.010 | 4.891 | 5,600 |
| 2025-08-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.881 | 4,300 |
| 2025-08-19 | 5.050 | 5.100 | 5.050 | 5.090 | 4.969 | 6,100 |
| 2025-08-18 | 5.090 | 5.110 | 5.020 | 5.030 | 4.910 | 12,200 |
| 2025-08-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.881 | 1,900 |
| 2025-08-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.881 | 2,600 |
| 2025-08-13 | 5.000 | 5.010 | 5.000 | 5.000 | 4.881 | 5,300 |
| 2025-08-12 | 5.000 | 5.000 | 4.950 | 4.950 | 4.832 | 5,600 |
| 2025-08-11 | 4.990 | 5.000 | 4.960 | 4.960 | 4.842 | 13,800 |
| 2025-08-08 | 4.940 | 5.000 | 4.940 | 5.000 | 4.881 | 5,000 |
| 2025-08-07 | 4.920 | 5.000 | 4.910 | 5.000 | 4.881 | 34,200 |
| 2025-08-06 | 4.900 | 4.950 | 4.900 | 4.920 | 4.803 | 13,500 |
| 2025-08-05 | 4.880 | 4.890 | 4.840 | 4.890 | 4.774 | 8,600 |
| 2025-08-04 | 4.740 | 4.800 | 4.740 | 4.800 | 4.686 | 11,800 |
| 2025-08-01 | 4.750 | 4.750 | 4.750 | 4.750 | 4.637 | 500 |
| 2025-07-31 | 4.650 | 4.750 | 4.650 | 4.750 | 4.637 | 9,200 |
| 2025-07-30 | 4.630 | 4.630 | 4.630 | 4.630 | 4.520 | 13,400 |
| 2025-07-29 | 4.600 | 4.630 | 4.600 | 4.630 | 4.520 | 3,700 |
| 2025-07-28 | 4.580 | 4.580 | 4.550 | 4.560 | 4.452 | 14,700 |
| 2025-07-25 | 4.580 | 4.580 | 4.580 | 4.580 | 4.471 | 1,000 |
| 2025-07-24 | 4.560 | 4.620 | 4.560 | 4.620 | 4.510 | 9,000 |
| 2025-07-23 | 4.550 | 4.560 | 4.550 | 4.560 | 4.452 | 2,000 |
| 2025-07-22 | 4.560 | 4.570 | 4.550 | 4.550 | 4.442 | 33,000 |
| 2025-07-18 | 4.550 | 4.580 | 4.550 | 4.580 | 4.471 | 27,200 |
| 2025-07-17 | 4.510 | 4.550 | 4.510 | 4.550 | 4.442 | 5,800 |
| 2025-07-16 | 4.510 | 4.510 | 4.510 | 4.510 | 4.403 | 8,200 |
| 2025-07-15 | 4.510 | 4.510 | 4.510 | 4.510 | 4.403 | 1,000 |
| 2025-07-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.393 | 1,100 |
| 2025-07-11 | 4.460 | 4.460 | 4.460 | 4.460 | 4.354 | 300 |
| 2025-07-10 | 4.370 | 4.500 | 4.370 | 4.500 | 4.393 | 16,600 |
| 2025-07-09 | 4.360 | 4.360 | 4.360 | 4.360 | 4.256 | 20,900 |
| 2025-07-08 | 4.360 | 4.360 | 4.360 | 4.360 | 4.256 | 5,000 |
| 2025-07-07 | 4.400 | 4.410 | 4.400 | 4.400 | 4.295 | 7,700 |
| 2025-07-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.295 | 6,000 |
| 2025-07-02 | 4.350 | 4.350 | 4.350 | 4.350 | 4.247 | 1,000 |
| 2025-07-01 | 4.380 | 4.380 | 4.350 | 4.360 | 4.256 | 4,800 |
| 2025-06-30 | 4.330 | 4.380 | 4.330 | 4.380 | 4.276 | 31,200 |
| 2025-06-25 | 4.320 | 4.320 | 4.320 | 4.320 | 4.217 | 4,000 |
| 2025-06-24 | 4.320 | 4.320 | 4.310 | 4.320 | 4.217 | 11,300 |
| 2025-06-23 | 4.320 | 4.320 | 4.300 | 4.320 | 4.217 | 13,100 |
| 2025-06-20 | 4.350 | 4.350 | 4.300 | 4.350 | 4.247 | 6,600 |
| 2025-06-18 | 4.350 | 4.350 | 4.350 | 4.350 | 4.247 | 300 |
| 2025-06-17 | 4.360 | 4.360 | 4.260 | 4.300 | 4.198 | 78,100 |
| 2025-06-16 | 4.350 | 4.350 | 4.350 | 4.350 | 4.247 | 8,000 |
| 2025-06-13 | 4.310 | 4.420 | 4.310 | 4.390 | 4.286 | 3,100 |
| 2025-06-12 | 4.560 | 4.560 | 4.540 | 4.540 | 4.393 | 21,500 |
| 2025-06-11 | 4.570 | 4.570 | 4.560 | 4.560 | 4.412 | 21,200 |
| 2025-06-09 | 4.610 | 4.610 | 4.610 | 4.610 | 4.461 | 5,000 |
| 2025-06-05 | 4.560 | 4.560 | 4.560 | 4.560 | 4.412 | 2,500 |
| 2025-06-04 | 4.570 | 4.600 | 4.540 | 4.540 | 4.393 | 6,900 |
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.