Negri Sembilan Oil Palms Berhad (KLSE:NSOP)
Malaysia · Delayed Price · Currency is MYR 5.25
-0.04 (-0.76%)
At close: Oct 22, 2026
KLSE:NSOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | -0.76% | 1,500 |
| Oct 21, 2026 | 5.29 | 5.29 | 5.23 | 5.29 | 5.29 | 2.12% | 2,400 |
| Oct 20, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.38% | 21,800 |
| Oct 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.33% | 1,200 |
| Oct 15, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.19% | 5,200 |
| Oct 13, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.57% | 1,700 |
| Oct 12, 2026 | 5.20 | 5.29 | 5.15 | 5.29 | 5.29 | - | 5,200 |
| Oct 9, 2026 | 5.03 | 5.35 | 5.03 | 5.29 | 5.29 | -2.94% | 9,000 |
| Oct 7, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 600 |
| Sep 30, 2026 | 5.22 | 5.45 | 5.20 | 5.45 | 5.45 | - | 14,300 |
| Sep 28, 2026 | 5.48 | 5.48 | 5.21 | 5.45 | 5.45 | 0.37% | 1,300 |
| Sep 25, 2026 | 5.32 | 5.43 | 5.30 | 5.43 | 5.43 | 0.37% | 14,100 |
| Sep 22, 2026 | 5.42 | 5.42 | 5.32 | 5.41 | 5.41 | 2.08% | 2,400 |
| Sep 21, 2026 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | -1.49% | 19,000 |
| Sep 17, 2026 | 5.31 | 5.38 | 5.31 | 5.38 | 5.38 | 1.32% | 10,000 |
| Sep 15, 2026 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | -0.75% | 4,000 |
| Sep 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.13% | 1,000 |
| Sep 11, 2026 | 5.35 | 5.35 | 5.29 | 5.29 | 5.29 | -0.19% | 29,500 |
| Sep 10, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | -0.56% | 3,500 |
| Sep 8, 2026 | 5.36 | 5.36 | 5.33 | 5.33 | 5.33 | -0.37% | 6,700 |
| Sep 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1,000 |
| Sep 3, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 12,400 |
| Sep 2, 2026 | 5.40 | 5.42 | 5.40 | 5.40 | 5.40 | - | 13,100 |
| Sep 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% | 10,600 |
| Aug 28, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | 0.74% | 8,500 |
| Aug 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 5,400 |
| Aug 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% | 5,500 |
| Aug 24, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.37% | 2,000 |
| 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 |