Negri Sembilan Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.980 | 4.000 | 3.950 | 3.950 | 3.776 | 13,800 |
| 2024-10-28 | 3.950 | 3.950 | 3.950 | 3.950 | 3.776 | 2,000 |
| 2024-10-25 | 3.940 | 3.940 | 3.940 | 3.940 | 3.766 | 17,800 |
| 2024-10-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.747 | 3,000 |
| 2024-10-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.709 | 4,000 |
| 2024-10-18 | 3.950 | 3.960 | 3.950 | 3.960 | 3.785 | 5,800 |
| 2024-10-17 | 3.950 | 3.960 | 3.950 | 3.950 | 3.776 | 11,000 |
| 2024-10-16 | 3.960 | 3.960 | 3.950 | 3.950 | 3.776 | 5,000 |
| 2024-10-15 | 3.910 | 3.950 | 3.910 | 3.950 | 3.776 | 11,000 |
| 2024-10-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.776 | 10,000 |
| 2024-10-11 | 3.950 | 3.950 | 3.950 | 3.950 | 3.776 | 21,500 |
| 2024-10-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.728 | 1,000 |
| 2024-10-09 | 3.900 | 3.910 | 3.900 | 3.900 | 3.728 | 4,300 |
| 2024-10-08 | 3.930 | 3.960 | 3.930 | 3.930 | 3.757 | 22,100 |
| 2024-10-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.728 | 3,000 |
| 2024-10-04 | 3.840 | 3.900 | 3.820 | 3.900 | 3.728 | 34,600 |
| 2024-10-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.651 | 500 |
| 2024-10-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.651 | 8,400 |
| 2024-10-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.651 | 1,000 |
| 2024-09-27 | 3.800 | 3.820 | 3.800 | 3.820 | 3.651 | 5,000 |
| 2024-09-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.680 | 5,800 |
| 2024-09-25 | 3.880 | 3.880 | 3.880 | 3.880 | 3.709 | 1,500 |
| 2024-09-24 | 3.850 | 3.900 | 3.850 | 3.900 | 3.728 | 1,400 |
| 2024-09-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.632 | 1,800 |
| 2024-09-19 | 3.880 | 3.890 | 3.880 | 3.880 | 3.709 | 14,500 |
| 2024-09-12 | 3.880 | 3.880 | 3.880 | 3.880 | 3.709 | 1,000 |
| 2024-09-11 | 3.710 | 3.860 | 3.710 | 3.850 | 3.680 | 10,900 |
| 2024-09-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.680 | 2,000 |
| 2024-08-30 | 3.800 | 3.850 | 3.800 | 3.850 | 3.680 | 31,000 |
| 2024-08-29 | 3.730 | 3.850 | 3.730 | 3.800 | 3.632 | 18,000 |
| 2024-08-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.479 | 200 |
| 2024-08-23 | 3.640 | 3.640 | 3.620 | 3.620 | 3.460 | 2,200 |
| 2024-08-21 | 3.680 | 3.680 | 3.630 | 3.630 | 3.470 | 3,200 |
| 2024-08-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.537 | 3,800 |
| 2024-08-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.537 | 3,500 |
| 2024-08-08 | 3.700 | 3.700 | 3.680 | 3.680 | 3.518 | 22,000 |
| 2024-08-07 | 3.700 | 3.730 | 3.680 | 3.730 | 3.565 | 11,000 |
| 2024-08-06 | 3.750 | 3.770 | 3.750 | 3.770 | 3.604 | 8,700 |
| 2024-08-05 | 3.800 | 3.800 | 3.650 | 3.780 | 3.613 | 28,200 |
| 2024-08-02 | 3.810 | 3.810 | 3.800 | 3.800 | 3.632 | 25,100 |
| 2024-08-01 | 3.850 | 3.850 | 3.810 | 3.810 | 3.642 | 26,000 |
| 2024-07-31 | 3.850 | 3.850 | 3.850 | 3.850 | 3.680 | 1,200 |
| 2024-07-30 | 3.830 | 3.830 | 3.820 | 3.820 | 3.651 | 10,000 |
| 2024-07-29 | 3.820 | 3.820 | 3.820 | 3.820 | 3.651 | 10,000 |
| 2024-07-26 | 3.820 | 3.820 | 3.820 | 3.820 | 3.651 | 18,000 |
| 2024-07-25 | 3.830 | 3.830 | 3.830 | 3.830 | 3.661 | 7,600 |
| 2024-07-24 | 3.830 | 3.830 | 3.830 | 3.830 | 3.661 | 6,000 |
| 2024-07-22 | 3.860 | 3.860 | 3.850 | 3.860 | 3.690 | 10,600 |
| 2024-07-19 | 3.860 | 3.860 | 3.850 | 3.850 | 3.680 | 7,000 |
| 2024-07-18 | 3.850 | 3.880 | 3.850 | 3.860 | 3.690 | 10,000 |
| 2024-07-17 | 3.830 | 3.860 | 3.830 | 3.860 | 3.690 | 18,000 |
| 2024-07-16 | 3.830 | 3.840 | 3.820 | 3.820 | 3.651 | 13,700 |
| 2024-07-15 | 3.820 | 3.820 | 3.820 | 3.820 | 3.651 | 3,200 |
| 2024-07-12 | 3.820 | 3.820 | 3.820 | 3.820 | 3.651 | 1,000 |
| 2024-07-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.632 | 63,000 |
| 2024-07-09 | 3.810 | 3.810 | 3.800 | 3.800 | 3.632 | 70,700 |
| 2024-07-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.632 | 4,000 |
| 2024-07-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.585 | 2,000 |
| 2024-07-02 | 3.740 | 3.740 | 3.740 | 3.740 | 3.575 | 2,200 |
| 2024-07-01 | 3.740 | 3.750 | 3.740 | 3.750 | 3.585 | 17,400 |
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.