Negri Sembilan Oil Palms Berhad (KLSE:NSOP)
Malaysia · Delayed Price · Currency is MYR 6.10
+0.25 (4.27%)
At close: Mar 19, 2026
KLSE:NSOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | 1,000 |
| Mar 18, 2026 | 5.81 | 5.85 | 5.80 | 5.85 | 5.85 | 0.52% | 58,900 |
| Mar 17, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 1.04% | 5,000 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.76 | 5.76 | 5.76 | -2.37% | 7,000 |
| Mar 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 4,000 |
| Mar 12, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 2.61% | 9,000 |
| Mar 11, 2026 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | - | 1,100 |
| Mar 10, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.95% | 2,500 |
| Mar 9, 2026 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | 0.71% | 3,000 |
| Mar 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2,000 |
| Mar 5, 2026 | 5.60 | 5.62 | 5.60 | 5.60 | 5.60 | - | 10,200 |
| Mar 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 2,600 |
| Mar 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 3,000 |
| Feb 27, 2026 | 5.87 | 5.87 | 5.70 | 5.80 | 5.80 | -1.69% | 40,700 |
| Feb 26, 2026 | 5.82 | 5.90 | 5.82 | 5.90 | 5.90 | -0.67% | 5,300 |
| Feb 25, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 1,000 |
| Feb 24, 2026 | 5.76 | 5.94 | 5.76 | 5.94 | 5.94 | - | 3,900 |
| Feb 23, 2026 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 2,700 |
| Feb 20, 2026 | 5.85 | 6.00 | 5.85 | 5.94 | 5.94 | 1.37% | 12,300 |
| Feb 19, 2026 | 5.85 | 5.86 | 5.83 | 5.86 | 5.86 | 0.17% | 4,000 |
| Feb 16, 2026 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | -0.85% | 1,400 |
| Feb 13, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | - | 1,100 |
| Feb 10, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | - | 1,200 |
| Feb 9, 2026 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | 1.20% | 20,400 |
| Feb 4, 2026 | 5.72 | 5.83 | 5.72 | 5.83 | 5.83 | - | 2,000 |
| Feb 3, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 500 |
| Jan 29, 2026 | 5.73 | 5.83 | 5.72 | 5.83 | 5.83 | 0.52% | 2,700 |
| Jan 28, 2026 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | -0.34% | 2,900 |
| Jan 27, 2026 | 5.73 | 5.82 | 5.73 | 5.82 | 5.82 | 1.57% | 52,000 |
| Jan 26, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 0.17% | 2,200 |
| Jan 23, 2026 | 5.65 | 5.72 | 5.65 | 5.72 | 5.72 | 1.24% | 3,100 |
| Jan 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 900 |
| Jan 21, 2026 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | -1.75% | 7,000 |
| Jan 20, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -0.35% | 8,000 |
| Jan 19, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 3,000 |
| Jan 16, 2026 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | - | 3,100 |
| Jan 15, 2026 | 5.70 | 5.72 | 5.69 | 5.72 | 5.72 | 0.70% | 27,100 |
| Jan 13, 2026 | 5.63 | 5.68 | 5.62 | 5.68 | 5.68 | 1.79% | 14,300 |
| Jan 12, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.36% | 100 |
| Jan 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | 6,500 |
| Jan 7, 2026 | 5.51 | 5.60 | 5.50 | 5.58 | 5.58 | -1.06% | 5,200 |
| Jan 6, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.18% | 4,000 |
| Jan 2, 2026 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | -0.88% | 6,800 |
| Dec 31, 2025 | 5.70 | 5.70 | 5.66 | 5.70 | 5.70 | 0.71% | 8,300 |
| Dec 30, 2025 | 5.63 | 5.66 | 5.63 | 5.66 | 5.66 | - | 11,200 |
| Dec 29, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | 1.07% | 3,000 |
| Dec 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.53% | 12,000 |
| Dec 24, 2025 | 5.61 | 5.65 | 5.61 | 5.63 | 5.63 | - | 33,900 |
| Dec 23, 2025 | 5.68 | 5.68 | 5.62 | 5.63 | 5.63 | -2.09% | 39,500 |
| Dec 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 5,200 |