Negri Sembilan Oil Palms Berhad (KLSE:NSOP)
Malaysia
· Delayed Price · Currency is MYR 5.96
+0.06 (1.02%)
At close: Dec 4, 2025
KLSE:NSOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 1.02% | 5,500 |
| Dec 3, 2025 | 5.90 | 5.92 | 5.88 | 5.90 | 5.90 | -0.34% | 1,800 |
| Dec 2, 2025 | 6.00 | 6.02 | 5.92 | 5.92 | 5.92 | -1.33% | 9,200 |
| Dec 1, 2025 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 0.50% | 20,700 |
| Nov 28, 2025 | 6.05 | 6.05 | 5.90 | 5.97 | 5.97 | 0.34% | 40,400 |
| Nov 27, 2025 | 5.99 | 5.99 | 5.91 | 5.95 | 5.95 | -0.67% | 8,200 |
| Nov 26, 2025 | 6.00 | 6.00 | 5.98 | 5.99 | 5.99 | -0.17% | 23,300 |
| Nov 25, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 0.17% | 13,900 |
| Nov 24, 2025 | 5.99 | 6.00 | 5.99 | 5.99 | 5.99 | 0.34% | 11,400 |
| Nov 21, 2025 | 5.91 | 5.99 | 5.91 | 5.97 | 5.97 | 1.02% | 12,000 |
| Nov 20, 2025 | 5.81 | 5.91 | 5.80 | 5.91 | 5.91 | 1.90% | 26,200 |
| Nov 19, 2025 | 5.73 | 5.80 | 5.73 | 5.80 | 5.80 | 1.22% | 24,400 |
| Nov 18, 2025 | 5.68 | 5.73 | 5.68 | 5.73 | 5.73 | 0.88% | 13,000 |
| Nov 17, 2025 | 5.56 | 5.68 | 5.51 | 5.68 | 5.68 | 2.16% | 18,400 |
| Nov 12, 2025 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 0.36% | 9,400 |
| Nov 11, 2025 | 5.49 | 5.54 | 5.46 | 5.54 | 5.54 | - | 4,100 |
| Nov 10, 2025 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 0.73% | 1,800 |
| Nov 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,000 |
| Nov 5, 2025 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 0.55% | 4,000 |
| Nov 4, 2025 | 5.50 | 5.50 | 5.47 | 5.47 | 5.47 | -0.55% | 5,000 |
| Nov 3, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 0.18% | 17,000 |
| Oct 31, 2025 | 5.55 | 5.55 | 5.49 | 5.49 | 5.49 | -0.18% | 10,200 |
| Oct 30, 2025 | 5.39 | 5.65 | 5.39 | 5.50 | 5.50 | 2.23% | 70,900 |
| Oct 29, 2025 | 5.37 | 5.38 | 5.36 | 5.38 | 5.38 | 0.37% | 4,000 |
| Oct 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.19% | 1,000 |
| Oct 27, 2025 | 5.33 | 5.37 | 5.33 | 5.37 | 5.37 | 0.94% | 11,900 |
| Oct 24, 2025 | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | 0.38% | 10,700 |
| Oct 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | 8,000 |
| Oct 21, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.38% | 9,000 |
| Oct 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 4,000 |
| Oct 16, 2025 | 5.31 | 5.33 | 5.30 | 5.30 | 5.30 | -0.56% | 5,000 |
| Oct 15, 2025 | 5.29 | 5.33 | 5.26 | 5.33 | 5.33 | 0.19% | 6,400 |
| Oct 14, 2025 | 5.32 | 5.34 | 5.32 | 5.32 | 5.32 | - | 19,000 |
| Oct 10, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | - | 16,100 |
| Oct 9, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 0.38% | 63,900 |
| Oct 8, 2025 | 5.32 | 5.33 | 5.30 | 5.30 | 5.30 | - | 35,900 |
| Oct 7, 2025 | 5.30 | 5.32 | 5.30 | 5.30 | 5.30 | -0.38% | 9,800 |
| Oct 6, 2025 | 5.34 | 5.35 | 5.31 | 5.32 | 5.32 | -0.19% | 17,600 |
| Oct 3, 2025 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | - | 21,900 |
| Oct 2, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.37% | 1,000 |
| Oct 1, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 13,700 |
| Sep 30, 2025 | 5.33 | 5.36 | 5.33 | 5.35 | 5.35 | 0.94% | 38,000 |
| Sep 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.56% | 3,500 |
| Sep 26, 2025 | 5.30 | 5.35 | 5.30 | 5.33 | 5.33 | 0.95% | 28,400 |
| Sep 25, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.75% | 11,300 |
| Sep 24, 2025 | 5.21 | 5.32 | 5.21 | 5.32 | 5.32 | 2.11% | 10,900 |
| Sep 23, 2025 | 5.16 | 5.24 | 5.16 | 5.21 | 5.21 | 0.97% | 40,300 |
| Sep 22, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.19% | 9,000 |
| Sep 19, 2025 | 5.11 | 5.20 | 5.11 | 5.17 | 5.17 | 1.17% | 27,400 |
| Sep 18, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.20% | 6,200 |
| Sep 17, 2025 | 5.10 | 5.12 | 5.10 | 5.10 | 5.10 | 0.39% | 10,400 |
| Sep 12, 2025 | 5.08 | 5.10 | 5.08 | 5.08 | 5.08 | 1.20% | 31,000 |
| Sep 8, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -0.59% | 13,300 |
| Sep 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 3,500 |
| Sep 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.39% | 1,000 |
| Sep 2, 2025 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 0.40% | 3,700 |
| Aug 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,500 |
| Aug 28, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 0.20% | 10,300 |
| Aug 27, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 6,000 |
| Aug 26, 2025 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | -0.20% | 4,600 |
| Aug 25, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 0.80% | 5,200 |
| Aug 21, 2025 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | 0.20% | 5,600 |
| Aug 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.77% | 4,300 |
| Aug 19, 2025 | 5.05 | 5.10 | 5.05 | 5.09 | 5.09 | 1.19% | 6,100 |
| Aug 18, 2025 | 5.09 | 5.11 | 5.02 | 5.03 | 5.03 | 0.60% | 12,200 |
| Aug 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,900 |
| Aug 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,600 |
| Aug 13, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | 1.01% | 5,300 |
| Aug 12, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -0.20% | 5,600 |
| Aug 11, 2025 | 4.99 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 13,800 |
| Aug 8, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | - | 5,000 |
| Aug 7, 2025 | 4.92 | 5.00 | 4.91 | 5.00 | 5.00 | 1.63% | 34,200 |
| Aug 6, 2025 | 4.90 | 4.95 | 4.90 | 4.92 | 4.92 | 0.61% | 13,500 |
| Aug 5, 2025 | 4.88 | 4.89 | 4.84 | 4.89 | 4.89 | 1.87% | 8,600 |
| Aug 4, 2025 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 1.05% | 11,800 |
| Aug 1, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 500 |
| Jul 31, 2025 | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | 2.59% | 9,200 |
| Jul 30, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 13,400 |
| Jul 29, 2025 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | 1.54% | 3,700 |
| Jul 28, 2025 | 4.58 | 4.58 | 4.55 | 4.56 | 4.56 | -0.44% | 14,700 |
| Jul 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | 1,000 |
| Jul 24, 2025 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 1.32% | 9,000 |
| Jul 23, 2025 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 0.22% | 2,000 |
| Jul 22, 2025 | 4.56 | 4.57 | 4.55 | 4.55 | 4.55 | -0.66% | 33,000 |
| Jul 18, 2025 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 0.66% | 27,200 |
| Jul 17, 2025 | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | 0.89% | 5,800 |
| Jul 16, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 8,200 |
| Jul 15, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | 1,000 |
| Jul 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 1,100 |
| Jul 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | 300 |
| Jul 10, 2025 | 4.37 | 4.50 | 4.37 | 4.50 | 4.50 | 3.21% | 16,600 |
| Jul 9, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 20,900 |
| Jul 8, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | 5,000 |
| Jul 7, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | - | 7,700 |
| Jul 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | 6,000 |
| Jul 2, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | 1,000 |
| Jul 1, 2025 | 4.38 | 4.38 | 4.35 | 4.36 | 4.36 | -0.46% | 4,800 |
| Jun 30, 2025 | 4.33 | 4.38 | 4.33 | 4.38 | 4.38 | 1.39% | 31,200 |
| Jun 25, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 4,000 |
| Jun 24, 2025 | 4.32 | 4.32 | 4.31 | 4.32 | 4.32 | - | 11,300 |