Negri Sembilan Oil Palms Berhad (KLSE:NSOP)
Malaysia · Delayed Price · Currency is MYR 5.43
+0.03 (0.56%)
At close: Aug 21, 2026
KLSE:NSOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.56% | 4,100 |
| Aug 20, 2026 | 5.37 | 5.40 | 5.35 | 5.40 | 5.40 | - | 17,000 |
| Aug 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.75% | 2,400 |
| Aug 18, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.37% | 10,600 |
| Aug 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.92% | 4,900 |
| Aug 14, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 3,000 |
| Aug 13, 2026 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 0.56% | 44,200 |
| Aug 12, 2026 | 5.36 | 5.40 | 5.35 | 5.40 | 5.40 | - | 46,000 |
| Aug 7, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | -0.92% | 2,000 |
| Aug 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.68% | 1,000 |
| Aug 4, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 2,000 |
| Aug 3, 2026 | 5.37 | 5.37 | 5.35 | 5.36 | 5.36 | -0.74% | 23,800 |
| Jul 31, 2026 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | -0.37% | 17,500 |
| Jul 30, 2026 | 5.36 | 5.45 | 5.36 | 5.42 | 5.42 | 0.93% | 8,000 |
| Jul 29, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 1,000 |
| Jul 28, 2026 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | -1.47% | 20,800 |
| Jul 27, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 27,400 |
| Jul 23, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.49% | 54,700 |
| Jul 21, 2026 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | -0.74% | 2,800 |
| Jul 20, 2026 | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | 0.74% | 3,800 |
| Jul 17, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.29% | 20,000 |
| Jul 16, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 100 |
| Jul 14, 2026 | 5.44 | 5.44 | 5.42 | 5.44 | 5.44 | 1.12% | 3,700 |
| Jul 13, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.37% | 37,600 |
| Jul 9, 2026 | 5.40 | 5.40 | 5.31 | 5.40 | 5.40 | 1.31% | 32,000 |
| Jul 8, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | -1.30% | 2,200 |
| Jul 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | 200 |
| Jul 2, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 1,400 |
| Jul 1, 2026 | 5.43 | 5.43 | 5.30 | 5.30 | 5.30 | - | 63,600 |
| Jun 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | 2,600 |
| Jun 25, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.93% | 10,000 |
| Jun 23, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.92% | 12,300 |
| Jun 22, 2026 | 5.40 | 5.45 | 5.37 | 5.42 | 5.42 | - | 52,400 |
| Jun 19, 2026 | 5.40 | 5.46 | 5.40 | 5.42 | 5.42 | 3.44% | 21,500 |
| Jun 18, 2026 | 5.49 | 5.49 | 5.24 | 5.24 | 5.24 | - | 11,100 |
| Jun 16, 2026 | 5.42 | 5.42 | 5.22 | 5.24 | 5.24 | -3.32% | 13,800 |
| Jun 15, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.42 | 4.59% | 100 |
| Jun 10, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.18 | 0.19% | 5,000 |
| Jun 9, 2026 | 5.23 | 5.23 | 5.22 | 5.22 | 5.17 | -0.19% | 3,200 |
| Jun 8, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.18 | 0.58% | 5,000 |
| Jun 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | -2.80% | 2,000 |
| Jun 3, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.30 | 2.88% | 5,400 |
| May 29, 2026 | 5.17 | 5.25 | 5.17 | 5.20 | 5.15 | -0.95% | 29,200 |
| May 28, 2026 | 5.28 | 5.28 | 5.25 | 5.25 | 5.20 | -1.32% | 2,300 |
| May 26, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.27 | -0.56% | 2,200 |
| May 22, 2026 | 5.36 | 5.36 | 5.31 | 5.35 | 5.30 | -0.56% | 3,500 |
| May 20, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | -1.82% | 1,000 |
| May 19, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.43 | 1.11% | 200 |
| May 18, 2026 | 5.46 | 5.46 | 5.40 | 5.42 | 5.37 | -0.73% | 5,700 |
| May 15, 2026 | 5.43 | 5.46 | 5.42 | 5.46 | 5.41 | 0.55% | 7,900 |