Negri Sembilan Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.180 | 5.250 | 5.180 | 5.250 | 5.250 | 1,500 |
| 2026-10-21 | 5.290 | 5.290 | 5.230 | 5.290 | 5.290 | 2,400 |
| 2026-10-20 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 21,800 |
| 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 |
Page 1 of 1 · 21 trading days
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.