Negri Sembilan Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.585 | 1,000 |
| 2024-06-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.585 | 2,100 |
| 2024-06-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.585 | 1,000 |
| 2024-06-20 | 3.740 | 3.740 | 3.740 | 3.740 | 3.575 | 2,600 |
| 2024-06-18 | 3.740 | 3.740 | 3.740 | 3.740 | 3.575 | 500 |
| 2024-06-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.603 | 2,000 |
| 2024-06-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.603 | 2,000 |
| 2024-06-12 | 3.800 | 3.820 | 3.800 | 3.800 | 3.603 | 7,700 |
| 2024-06-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.603 | 12,000 |
| 2024-06-06 | 3.900 | 3.900 | 3.830 | 3.830 | 3.632 | 3,400 |
| 2024-06-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.698 | 3,100 |
| 2024-05-29 | 3.760 | 3.760 | 3.760 | 3.760 | 3.565 | 3,000 |
| 2024-05-27 | 3.810 | 3.810 | 3.800 | 3.800 | 3.603 | 8,100 |
| 2024-05-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.603 | 9,000 |
| 2024-05-23 | 3.840 | 3.840 | 3.840 | 3.840 | 3.641 | 12,000 |
| 2024-05-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.698 | 2,000 |
| 2024-05-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.603 | 16,200 |
| 2024-05-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.622 | 1,200 |
| 2024-05-16 | 3.850 | 3.850 | 3.790 | 3.820 | 3.622 | 27,000 |
| 2024-05-15 | 3.850 | 3.850 | 3.850 | 3.850 | 3.651 | 5,000 |
| 2024-05-14 | 3.900 | 3.900 | 3.860 | 3.860 | 3.660 | 10,000 |
| 2024-05-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.698 | 20,000 |
| 2024-05-10 | 3.760 | 3.900 | 3.760 | 3.900 | 3.698 | 6,000 |
| 2024-05-07 | 3.880 | 3.900 | 3.880 | 3.900 | 3.698 | 6,200 |
| 2024-05-06 | 3.900 | 3.920 | 3.850 | 3.900 | 3.698 | 10,000 |
| 2024-05-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.698 | 20,000 |
| 2024-05-02 | 3.900 | 3.920 | 3.900 | 3.920 | 3.717 | 4,700 |
| 2024-04-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.698 | 1,500 |
| 2024-04-29 | 3.920 | 3.920 | 3.900 | 3.900 | 3.698 | 3,300 |
| 2024-04-26 | 3.920 | 3.920 | 3.900 | 3.920 | 3.717 | 13,000 |
| 2024-04-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.603 | 7,000 |
| 2024-04-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.603 | 7,600 |
| 2024-04-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.603 | 2,000 |
| 2024-04-15 | 3.900 | 3.950 | 3.900 | 3.950 | 3.745 | 4,000 |
| 2024-04-12 | 3.950 | 3.950 | 3.950 | 3.950 | 3.745 | 6,000 |
| 2024-04-09 | 3.680 | 3.860 | 3.680 | 3.860 | 3.660 | 3,700 |
| 2024-04-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.793 | 19,800 |
| 2024-04-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.793 | 2,500 |
| 2024-04-02 | 4.000 | 4.000 | 3.990 | 3.990 | 3.783 | 16,700 |
| 2024-04-01 | 3.980 | 3.990 | 3.980 | 3.990 | 3.783 | 9,200 |
| 2024-03-29 | 3.900 | 3.990 | 3.900 | 3.990 | 3.783 | 12,900 |
| 2024-03-27 | 3.860 | 3.990 | 3.860 | 3.900 | 3.698 | 27,500 |
| 2024-03-26 | 3.700 | 3.820 | 3.700 | 3.800 | 3.603 | 16,500 |
| 2024-03-22 | 3.750 | 3.800 | 3.740 | 3.750 | 3.556 | 31,000 |
| 2024-03-21 | 3.650 | 3.740 | 3.650 | 3.740 | 3.546 | 15,600 |
| 2024-03-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.508 | 10,500 |
| 2024-03-15 | 3.700 | 3.700 | 3.600 | 3.600 | 3.414 | 1,500 |
| 2024-03-14 | 3.770 | 3.770 | 3.700 | 3.700 | 3.508 | 23,400 |
| 2024-03-13 | 3.640 | 3.750 | 3.580 | 3.750 | 3.556 | 5,500 |
| 2024-03-12 | 3.650 | 3.680 | 3.650 | 3.680 | 3.489 | 6,200 |
| 2024-03-11 | 3.690 | 3.700 | 3.650 | 3.650 | 3.461 | 37,700 |
| 2024-03-08 | 3.450 | 3.560 | 3.450 | 3.560 | 3.376 | 17,700 |
| 2024-03-07 | 3.450 | 3.450 | 3.420 | 3.450 | 3.271 | 10,000 |
| 2024-03-06 | 3.380 | 3.400 | 3.380 | 3.400 | 3.224 | 15,900 |
| 2024-03-05 | 3.370 | 3.370 | 3.370 | 3.370 | 3.195 | 3,000 |
| 2024-03-04 | 3.330 | 3.400 | 3.330 | 3.370 | 3.195 | 43,600 |
| 2024-03-01 | 3.350 | 3.360 | 3.350 | 3.350 | 3.177 | 33,500 |
| 2024-02-28 | 3.360 | 3.400 | 3.360 | 3.370 | 3.195 | 18,100 |
| 2024-02-27 | 3.360 | 3.380 | 3.360 | 3.360 | 3.186 | 46,400 |
| 2024-02-26 | 3.350 | 3.350 | 3.350 | 3.350 | 3.177 | 4,500 |
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.