Negri Sembilan Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 4.600 | 4.600 | 4.590 | 4.590 | 4.441 | 3,200 |
| 2025-05-29 | 4.600 | 4.650 | 4.600 | 4.650 | 4.499 | 60,800 |
| 2025-05-28 | 4.540 | 4.560 | 4.540 | 4.560 | 4.412 | 8,200 |
| 2025-05-27 | 4.540 | 4.600 | 4.540 | 4.600 | 4.451 | 1,200 |
| 2025-05-26 | 4.540 | 4.590 | 4.540 | 4.590 | 4.441 | 1,400 |
| 2025-05-23 | 4.530 | 4.600 | 4.530 | 4.590 | 4.441 | 13,800 |
| 2025-05-22 | 4.550 | 4.550 | 4.550 | 4.550 | 4.403 | 300 |
| 2025-05-21 | 4.530 | 4.600 | 4.530 | 4.560 | 4.412 | 18,400 |
| 2025-05-20 | 4.410 | 4.600 | 4.400 | 4.590 | 4.441 | 20,600 |
| 2025-05-19 | 4.430 | 4.430 | 4.430 | 4.430 | 4.287 | 700 |
| 2025-05-16 | 4.350 | 4.540 | 4.340 | 4.490 | 4.345 | 54,900 |
| 2025-05-15 | 4.330 | 4.350 | 4.310 | 4.310 | 4.170 | 900 |
| 2025-05-14 | 4.230 | 4.300 | 4.230 | 4.300 | 4.161 | 36,800 |
| 2025-05-13 | 4.190 | 4.230 | 4.190 | 4.230 | 4.093 | 50,200 |
| 2025-05-09 | 4.180 | 4.180 | 4.150 | 4.170 | 4.035 | 2,200 |
| 2025-05-08 | 4.160 | 4.170 | 4.150 | 4.160 | 4.025 | 6,100 |
| 2025-05-07 | 4.150 | 4.150 | 4.150 | 4.150 | 4.016 | 1,000 |
| 2025-05-06 | 4.150 | 4.150 | 4.120 | 4.120 | 3.987 | 4,600 |
| 2025-05-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.016 | 13,000 |
| 2025-04-30 | 4.240 | 4.250 | 4.200 | 4.240 | 4.103 | 6,400 |
| 2025-04-29 | 4.220 | 4.250 | 4.220 | 4.250 | 4.112 | 1,100 |
| 2025-04-28 | 4.180 | 4.210 | 4.180 | 4.210 | 4.074 | 15,800 |
| 2025-04-25 | 4.200 | 4.200 | 4.180 | 4.200 | 4.064 | 21,100 |
| 2025-04-24 | 4.170 | 4.200 | 4.170 | 4.180 | 4.045 | 8,200 |
| 2025-04-23 | 4.170 | 4.200 | 4.170 | 4.200 | 4.064 | 18,000 |
| 2025-04-22 | 4.170 | 4.170 | 4.170 | 4.170 | 4.035 | 700 |
| 2025-04-21 | 4.150 | 4.150 | 4.120 | 4.120 | 3.987 | 7,400 |
| 2025-04-18 | 4.130 | 4.190 | 4.130 | 4.170 | 4.035 | 18,000 |
| 2025-04-16 | 4.080 | 4.130 | 4.080 | 4.130 | 3.996 | 8,800 |
| 2025-04-14 | 4.080 | 4.080 | 4.080 | 4.080 | 3.948 | 400 |
| 2025-04-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.871 | 2,000 |
| 2025-04-10 | 3.990 | 4.080 | 3.990 | 4.060 | 3.929 | 11,100 |
| 2025-04-09 | 3.880 | 3.990 | 3.880 | 3.990 | 3.861 | 7,900 |
| 2025-04-08 | 4.000 | 4.000 | 3.990 | 4.000 | 3.871 | 22,400 |
| 2025-04-07 | 4.190 | 4.190 | 4.010 | 4.010 | 3.880 | 5,500 |
| 2025-04-04 | 4.000 | 4.190 | 4.000 | 4.190 | 4.054 | 2,100 |
| 2025-04-03 | 4.170 | 4.200 | 4.170 | 4.200 | 4.064 | 2,300 |
| 2025-04-02 | 4.110 | 4.180 | 4.080 | 4.180 | 4.045 | 43,700 |
| 2025-03-27 | 4.100 | 4.120 | 4.100 | 4.120 | 3.987 | 7,600 |
| 2025-03-26 | 4.100 | 4.120 | 4.100 | 4.120 | 3.987 | 7,000 |
| 2025-03-25 | 4.050 | 4.120 | 4.050 | 4.100 | 3.967 | 2,200 |
| 2025-03-24 | 4.050 | 4.050 | 4.050 | 4.050 | 3.919 | 1,900 |
| 2025-03-21 | 4.020 | 4.100 | 3.980 | 4.050 | 3.919 | 128,000 |
| 2025-03-19 | 4.020 | 4.020 | 3.980 | 4.020 | 3.890 | 28,300 |
| 2025-03-17 | 3.980 | 4.100 | 3.980 | 4.100 | 3.967 | 2,100 |
| 2025-03-13 | 4.100 | 4.100 | 3.980 | 3.980 | 3.851 | 20,500 |
| 2025-03-12 | 4.050 | 4.100 | 3.860 | 3.860 | 3.735 | 28,900 |
| 2025-03-11 | 4.020 | 4.020 | 4.020 | 4.020 | 3.890 | 7,000 |
| 2025-03-10 | 4.050 | 4.050 | 4.010 | 4.010 | 3.880 | 2,000 |
| 2025-03-07 | 3.990 | 4.080 | 3.980 | 4.050 | 3.919 | 45,000 |
| 2025-03-06 | 3.980 | 3.980 | 3.980 | 3.980 | 3.851 | 25,000 |
| 2025-03-05 | 3.920 | 3.990 | 3.920 | 3.980 | 3.851 | 22,000 |
| 2025-03-04 | 3.920 | 3.990 | 3.920 | 3.930 | 3.803 | 32,600 |
| 2025-03-03 | 3.990 | 4.000 | 3.930 | 4.000 | 3.871 | 30,200 |
| 2025-02-28 | 4.000 | 4.000 | 3.910 | 3.920 | 3.793 | 54,300 |
| 2025-02-27 | 3.850 | 3.850 | 3.850 | 3.850 | 3.725 | 10,000 |
| 2025-02-25 | 3.980 | 4.000 | 3.980 | 4.000 | 3.871 | 40,000 |
| 2025-02-24 | 3.880 | 4.000 | 3.880 | 4.000 | 3.871 | 4,400 |
| 2025-02-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.774 | 13,000 |
| 2025-02-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.774 | 11,000 |
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.