Negri Sembilan Oil Palms Berhad (KLSE:NSOP)
Malaysia · Delayed Price · Currency is MYR 5.66
+0.06 (1.07%)
At close: Dec 29, 2025
KLSE:NSOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 3,000 |
| Dec 17, 2025 | 5.70 | 5.75 | 5.64 | 5.75 | 5.75 | 0.88% | 22,100 |
| Dec 16, 2025 | 5.78 | 5.78 | 5.70 | 5.70 | 5.70 | -1.55% | 14,300 |
| Dec 15, 2025 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -0.17% | 5,500 |
| Dec 12, 2025 | 5.85 | 5.87 | 5.80 | 5.80 | 5.80 | -2.36% | 12,000 |
| Dec 11, 2025 | 5.97 | 5.98 | 5.94 | 5.94 | 5.76 | -1.00% | 19,900 |
| Dec 10, 2025 | 5.99 | 6.00 | 5.95 | 6.00 | 5.82 | - | 12,100 |
| Dec 9, 2025 | 5.93 | 6.00 | 5.93 | 6.00 | 5.82 | 1.01% | 31,700 |
| Dec 8, 2025 | 5.92 | 5.94 | 5.92 | 5.94 | 5.76 | -0.34% | 2,700 |
| Dec 4, 2025 | 5.90 | 5.96 | 5.90 | 5.96 | 5.78 | 1.02% | 5,500 |
| Dec 3, 2025 | 5.90 | 5.92 | 5.88 | 5.90 | 5.72 | -0.34% | 1,800 |
| Dec 2, 2025 | 6.00 | 6.02 | 5.92 | 5.92 | 5.74 | -1.33% | 9,200 |
| Dec 1, 2025 | 5.98 | 6.00 | 5.98 | 6.00 | 5.82 | 0.50% | 20,700 |
| Nov 28, 2025 | 6.05 | 6.05 | 5.90 | 5.97 | 5.79 | 0.34% | 40,400 |
| Nov 27, 2025 | 5.99 | 5.99 | 5.91 | 5.95 | 5.77 | -0.67% | 8,200 |
| Nov 26, 2025 | 6.00 | 6.00 | 5.98 | 5.99 | 5.81 | -0.17% | 23,300 |
| Nov 25, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 5.82 | 0.17% | 13,900 |
| Nov 24, 2025 | 5.99 | 6.00 | 5.99 | 5.99 | 5.81 | 0.34% | 11,400 |
| Nov 21, 2025 | 5.91 | 5.99 | 5.91 | 5.97 | 5.79 | 1.02% | 12,000 |
| Nov 20, 2025 | 5.81 | 5.91 | 5.80 | 5.91 | 5.73 | 1.90% | 26,200 |
| Nov 19, 2025 | 5.73 | 5.80 | 5.73 | 5.80 | 5.62 | 1.22% | 24,400 |
| Nov 18, 2025 | 5.68 | 5.73 | 5.68 | 5.73 | 5.56 | 0.88% | 13,000 |
| Nov 17, 2025 | 5.56 | 5.68 | 5.51 | 5.68 | 5.51 | 2.16% | 18,400 |
| Nov 12, 2025 | 5.54 | 5.56 | 5.54 | 5.56 | 5.39 | 0.36% | 9,400 |
| Nov 11, 2025 | 5.49 | 5.54 | 5.46 | 5.54 | 5.37 | - | 4,100 |
| Nov 10, 2025 | 5.52 | 5.54 | 5.52 | 5.54 | 5.37 | 0.73% | 1,800 |
| Nov 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.33 | - | 1,000 |
| Nov 5, 2025 | 5.46 | 5.50 | 5.46 | 5.50 | 5.33 | 0.55% | 4,000 |
| Nov 4, 2025 | 5.50 | 5.50 | 5.47 | 5.47 | 5.30 | -0.55% | 5,000 |
| Nov 3, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.33 | 0.18% | 17,000 |
| Oct 31, 2025 | 5.55 | 5.55 | 5.49 | 5.49 | 5.32 | -0.18% | 10,200 |
| Oct 30, 2025 | 5.39 | 5.65 | 5.39 | 5.50 | 5.33 | 2.23% | 70,900 |
| Oct 29, 2025 | 5.37 | 5.38 | 5.36 | 5.38 | 5.22 | 0.37% | 4,000 |
| Oct 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.20 | -0.19% | 1,000 |
| Oct 27, 2025 | 5.33 | 5.37 | 5.33 | 5.37 | 5.21 | 0.94% | 11,900 |
| Oct 24, 2025 | 5.32 | 5.33 | 5.32 | 5.32 | 5.16 | 0.38% | 10,700 |
| Oct 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | -0.38% | 8,000 |
| Oct 21, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.16 | 0.38% | 9,000 |
| Oct 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | - | 4,000 |
| Oct 16, 2025 | 5.31 | 5.33 | 5.30 | 5.30 | 5.14 | -0.56% | 5,000 |
| Oct 15, 2025 | 5.29 | 5.33 | 5.26 | 5.33 | 5.17 | 0.19% | 6,400 |
| Oct 14, 2025 | 5.32 | 5.34 | 5.32 | 5.32 | 5.16 | - | 19,000 |
| Oct 10, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.16 | - | 16,100 |
| Oct 9, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.16 | 0.38% | 63,900 |
| Oct 8, 2025 | 5.32 | 5.33 | 5.30 | 5.30 | 5.14 | - | 35,900 |