Negri Sembilan Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,200 |
| 2026-10-15 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 5,200 |
| 2026-10-14 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2026-10-13 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 1,700 |
| 2026-10-12 | 5.200 | 5.290 | 5.150 | 5.290 | 5.290 | 5,200 |
| 2026-10-09 | 5.030 | 5.350 | 5.030 | 5.290 | 5.290 | 9,000 |
| 2026-10-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-10-07 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 600 |
| 2026-10-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-10-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-10-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-10-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-09-30 | 5.220 | 5.450 | 5.200 | 5.450 | 5.450 | 14,300 |
| 2026-09-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-09-28 | 5.480 | 5.480 | 5.210 | 5.450 | 5.450 | 1,300 |
| 2026-09-25 | 5.320 | 5.430 | 5.300 | 5.430 | 5.430 | 14,100 |
| 2026-09-24 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2026-09-23 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2026-09-22 | 5.420 | 5.420 | 5.320 | 5.410 | 5.410 | 2,400 |
| 2026-09-21 | 5.320 | 5.320 | 5.300 | 5.300 | 5.300 | 19,000 |
| 2026-09-18 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2026-09-17 | 5.310 | 5.380 | 5.310 | 5.380 | 5.380 | 10,000 |
| 2026-09-16 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2026-09-15 | 5.320 | 5.320 | 5.310 | 5.310 | 5.310 | 4,000 |
| 2026-09-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,000 |
| 2026-09-11 | 5.350 | 5.350 | 5.290 | 5.290 | 5.290 | 29,500 |
| 2026-09-10 | 5.310 | 5.310 | 5.300 | 5.300 | 5.300 | 3,500 |
| 2026-09-09 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2026-09-08 | 5.360 | 5.360 | 5.330 | 5.330 | 5.330 | 6,700 |
| 2026-09-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-09-04 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,000 |
| 2026-09-03 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 12,400 |
| 2026-09-02 | 5.400 | 5.420 | 5.400 | 5.400 | 5.400 | 13,100 |
| 2026-09-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 10,600 |
| 2026-08-31 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2026-08-28 | 5.360 | 5.440 | 5.360 | 5.440 | 5.440 | 8,500 |
| 2026-08-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5,400 |
| 2026-08-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5,500 |
| 2026-08-25 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2026-08-24 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 2,000 |
| 2026-08-21 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 4,100 |
| 2026-08-20 | 5.370 | 5.400 | 5.350 | 5.400 | 5.400 | 17,000 |
| 2026-08-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,400 |
| 2026-08-18 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 10,600 |
| 2026-08-17 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 4,900 |
| 2026-08-14 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 3,000 |
| 2026-08-13 | 5.400 | 5.430 | 5.400 | 5.430 | 5.430 | 44,200 |
| 2026-08-12 | 5.360 | 5.400 | 5.350 | 5.400 | 5.400 | 46,000 |
| 2026-08-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-08-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-08-07 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 2,000 |
| 2026-08-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-08-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 |
| 2026-08-04 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 2,000 |
| 2026-08-03 | 5.370 | 5.370 | 5.350 | 5.360 | 5.360 | 23,800 |
| 2026-07-31 | 5.360 | 5.400 | 5.360 | 5.400 | 5.400 | 17,500 |
| 2026-07-30 | 5.360 | 5.450 | 5.360 | 5.420 | 5.420 | 8,000 |
| 2026-07-29 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 1,000 |
| 2026-07-28 | 5.400 | 5.400 | 5.370 | 5.370 | 5.370 | 20,800 |
| 2026-07-27 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 27,400 |
Page 1 of 2 · 117 trading daysOlder →
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.