Negri Sembilan Oil Palms Berhad (KLSE:NSOP)
Malaysia · Delayed Price · Currency is MYR 5.20
-0.05 (-0.95%)
At close: May 29, 2026
KLSE:NSOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.17 | 5.25 | 5.17 | 5.20 | 5.20 | -0.95% | 29,200 |
| May 28, 2026 | 5.28 | 5.28 | 5.25 | 5.25 | 5.25 | -1.32% | 2,300 |
| May 26, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.56% | 2,200 |
| May 22, 2026 | 5.36 | 5.36 | 5.31 | 5.35 | 5.35 | -0.56% | 3,500 |
| May 20, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.82% | 1,000 |
| May 19, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.11% | 200 |
| May 18, 2026 | 5.46 | 5.46 | 5.40 | 5.42 | 5.42 | -0.73% | 5,700 |
| May 15, 2026 | 5.43 | 5.46 | 5.42 | 5.46 | 5.46 | 0.55% | 7,900 |
| May 14, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.55% | 1,500 |
| May 13, 2026 | 5.44 | 5.46 | 5.41 | 5.46 | 5.46 | 1.11% | 1,200 |
| May 12, 2026 | 5.50 | 5.53 | 5.40 | 5.40 | 5.40 | -2.35% | 34,800 |
| May 11, 2026 | 5.61 | 5.61 | 5.53 | 5.53 | 5.53 | -1.43% | 12,700 |
| May 8, 2026 | 5.68 | 5.68 | 5.60 | 5.61 | 5.61 | -1.23% | 7,000 |
| May 7, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | 200 |
| May 6, 2026 | 5.65 | 5.70 | 5.64 | 5.70 | 5.70 | 0.88% | 8,800 |
| May 5, 2026 | 5.65 | 5.66 | 5.65 | 5.65 | 5.65 | 0.18% | 13,600 |
| May 4, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.18% | 1,000 |
| Apr 29, 2026 | 5.72 | 5.72 | 5.63 | 5.63 | 5.63 | -1.57% | 5,000 |
| Apr 28, 2026 | 5.72 | 5.72 | 5.68 | 5.72 | 5.72 | - | 20,200 |
| Apr 24, 2026 | 5.72 | 5.72 | 5.71 | 5.72 | 5.72 | -0.52% | 8,400 |
| Apr 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 600 |
| Apr 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.17% | 1,000 |
| Apr 20, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | - | 7,400 |
| Apr 17, 2026 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | 0.17% | 3,000 |
| Apr 16, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | 10,500 |
| Apr 15, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 3,000 |
| Apr 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.69% | 3,100 |
| Apr 10, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% | 500 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.51% | 2,400 |
| Apr 8, 2026 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | 0.34% | 400 |
| Apr 7, 2026 | 5.85 | 5.85 | 5.80 | 5.81 | 5.81 | -1.53% | 20,000 |
| Apr 6, 2026 | 5.94 | 5.94 | 5.81 | 5.90 | 5.90 | -0.84% | 12,900 |
| Apr 3, 2026 | 5.82 | 5.95 | 5.82 | 5.95 | 5.95 | 2.23% | 17,500 |
| Apr 2, 2026 | 5.84 | 5.84 | 5.81 | 5.82 | 5.82 | -0.34% | 18,300 |
| Mar 31, 2026 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | -1.02% | 8,600 |
| Mar 30, 2026 | 5.86 | 5.95 | 5.82 | 5.90 | 5.90 | -3.28% | 8,400 |
| 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 |