Negri Sembilan Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.822 | 1,000 |
| 2025-02-17 | 3.980 | 4.000 | 3.980 | 4.000 | 3.871 | 19,000 |
| 2025-02-14 | 3.950 | 4.000 | 3.950 | 3.950 | 3.822 | 42,000 |
| 2025-02-12 | 4.000 | 4.000 | 3.900 | 3.980 | 3.851 | 21,500 |
| 2025-02-07 | 3.830 | 4.080 | 3.830 | 4.080 | 3.948 | 20,100 |
| 2025-02-06 | 3.870 | 3.870 | 3.820 | 3.820 | 3.696 | 15,000 |
| 2025-02-04 | 3.850 | 3.950 | 3.850 | 3.950 | 3.822 | 1,500 |
| 2025-02-03 | 3.920 | 3.950 | 3.900 | 3.950 | 3.822 | 17,100 |
| 2025-01-28 | 3.820 | 3.820 | 3.810 | 3.810 | 3.687 | 1,900 |
| 2025-01-23 | 3.880 | 3.880 | 3.820 | 3.820 | 3.696 | 7,600 |
| 2025-01-22 | 3.850 | 3.860 | 3.850 | 3.860 | 3.735 | 3,200 |
| 2025-01-17 | 3.840 | 3.850 | 3.840 | 3.850 | 3.725 | 5,100 |
| 2025-01-15 | 3.840 | 3.980 | 3.840 | 3.980 | 3.851 | 4,100 |
| 2025-01-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.754 | 10,000 |
| 2025-01-10 | 3.930 | 3.930 | 3.910 | 3.910 | 3.783 | 12,500 |
| 2025-01-09 | 4.000 | 4.000 | 3.950 | 3.950 | 3.822 | 32,600 |
| 2025-01-08 | 3.970 | 4.000 | 3.970 | 4.000 | 3.871 | 2,000 |
| 2025-01-07 | 4.000 | 4.000 | 4.000 | 4.000 | 3.871 | 1,000 |
| 2025-01-06 | 4.000 | 4.000 | 4.000 | 4.000 | 3.871 | 5,200 |
| 2025-01-03 | 3.880 | 3.880 | 3.880 | 3.880 | 3.754 | 18,700 |
| 2025-01-02 | 3.900 | 3.900 | 3.880 | 3.880 | 3.754 | 14,900 |
| 2024-12-31 | 3.850 | 3.900 | 3.840 | 3.880 | 3.754 | 38,400 |
| 2024-12-30 | 3.860 | 3.860 | 3.860 | 3.860 | 3.735 | 15,000 |
| 2024-12-27 | 3.860 | 3.860 | 3.850 | 3.860 | 3.735 | 9,000 |
| 2024-12-26 | 3.840 | 3.860 | 3.840 | 3.860 | 3.735 | 17,700 |
| 2024-12-24 | 3.850 | 3.850 | 3.840 | 3.840 | 3.716 | 14,700 |
| 2024-12-23 | 3.820 | 3.840 | 3.800 | 3.840 | 3.716 | 16,900 |
| 2024-12-20 | 3.900 | 3.900 | 3.840 | 3.840 | 3.716 | 27,900 |
| 2024-12-19 | 3.880 | 3.890 | 3.860 | 3.860 | 3.735 | 32,200 |
| 2024-12-18 | 3.930 | 3.930 | 3.920 | 3.920 | 3.793 | 25,400 |
| 2024-12-17 | 3.930 | 3.950 | 3.920 | 3.930 | 3.803 | 19,400 |
| 2024-12-16 | 3.910 | 3.910 | 3.900 | 3.900 | 3.774 | 4,000 |
| 2024-12-13 | 3.930 | 3.930 | 3.910 | 3.910 | 3.783 | 6,000 |
| 2024-12-12 | 4.140 | 4.140 | 4.120 | 4.120 | 3.938 | 37,400 |
| 2024-12-11 | 4.160 | 4.190 | 4.140 | 4.140 | 3.957 | 31,400 |
| 2024-12-10 | 4.200 | 4.200 | 4.150 | 4.160 | 3.976 | 49,200 |
| 2024-12-09 | 4.190 | 4.190 | 4.160 | 4.160 | 3.976 | 9,800 |
| 2024-12-06 | 4.240 | 4.240 | 4.160 | 4.180 | 3.996 | 22,000 |
| 2024-12-05 | 4.170 | 4.240 | 4.170 | 4.240 | 4.053 | 1,100 |
| 2024-12-04 | 4.170 | 4.170 | 4.170 | 4.170 | 3.986 | 3,000 |
| 2024-12-03 | 4.180 | 4.200 | 4.170 | 4.200 | 4.015 | 14,700 |
| 2024-12-02 | 4.150 | 4.250 | 4.150 | 4.190 | 4.005 | 42,100 |
| 2024-11-29 | 4.210 | 4.210 | 4.130 | 4.130 | 3.948 | 187,300 |
| 2024-11-28 | 4.150 | 4.190 | 4.110 | 4.150 | 3.967 | 61,900 |
| 2024-11-27 | 4.150 | 4.170 | 4.110 | 4.150 | 3.967 | 35,500 |
| 2024-11-22 | 4.030 | 4.270 | 4.020 | 4.270 | 4.082 | 4,200 |
| 2024-11-21 | 4.080 | 4.080 | 4.030 | 4.030 | 3.852 | 5,700 |
| 2024-11-20 | 4.060 | 4.100 | 4.040 | 4.080 | 3.900 | 64,000 |
| 2024-11-19 | 4.090 | 4.090 | 4.060 | 4.060 | 3.881 | 42,400 |
| 2024-11-18 | 4.110 | 4.130 | 4.080 | 4.090 | 3.910 | 39,900 |
| 2024-11-15 | 4.100 | 4.110 | 4.100 | 4.110 | 3.929 | 7,200 |
| 2024-11-14 | 4.150 | 4.200 | 4.150 | 4.200 | 4.015 | 12,000 |
| 2024-11-13 | 4.270 | 4.270 | 4.260 | 4.260 | 4.072 | 12,600 |
| 2024-11-12 | 4.150 | 4.270 | 4.150 | 4.240 | 4.053 | 16,900 |
| 2024-11-11 | 4.130 | 4.280 | 4.130 | 4.180 | 3.996 | 69,400 |
| 2024-11-08 | 4.100 | 4.120 | 4.050 | 4.120 | 3.938 | 49,100 |
| 2024-11-07 | 4.020 | 4.090 | 4.020 | 4.060 | 3.881 | 56,400 |
| 2024-11-05 | 4.060 | 4.060 | 4.060 | 4.060 | 3.881 | 5,000 |
| 2024-11-04 | 4.030 | 4.030 | 4.020 | 4.030 | 3.852 | 7,600 |
| 2024-11-01 | 3.950 | 4.030 | 3.950 | 4.030 | 3.852 | 87,600 |
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.