Negri Sembilan Oil Palms Berhad (KLSE:NSOP)
Malaysia
· Delayed Price · Currency is MYR 5.72
0.00 (0.00%)
At close: Apr 28, 2026
KLSE:NSOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 5.82 | 5.90 | 5.82 | 5.90 | 5.90 | -0.67% | 5,300 |
| Feb 25, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 1,000 |
| Feb 24, 2026 | 5.76 | 5.94 | 5.76 | 5.94 | 5.94 | - | 3,900 |
| Feb 23, 2026 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 2,700 |
| Feb 20, 2026 | 5.85 | 6.00 | 5.85 | 5.94 | 5.94 | 1.37% | 12,300 |
| Feb 19, 2026 | 5.85 | 5.86 | 5.83 | 5.86 | 5.86 | 0.17% | 4,000 |
| Feb 16, 2026 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | -0.85% | 1,400 |
| Feb 13, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | - | 1,100 |
| Feb 10, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | - | 1,200 |
| Feb 9, 2026 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | 1.20% | 20,400 |
| Feb 4, 2026 | 5.72 | 5.83 | 5.72 | 5.83 | 5.83 | - | 2,000 |
| Feb 3, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 500 |
| Jan 29, 2026 | 5.73 | 5.83 | 5.72 | 5.83 | 5.83 | 0.52% | 2,700 |
| Jan 28, 2026 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | -0.34% | 2,900 |
| Jan 27, 2026 | 5.73 | 5.82 | 5.73 | 5.82 | 5.82 | 1.57% | 52,000 |
| Jan 26, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 0.17% | 2,200 |
| Jan 23, 2026 | 5.65 | 5.72 | 5.65 | 5.72 | 5.72 | 1.24% | 3,100 |
| Jan 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 900 |
| Jan 21, 2026 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | -1.75% | 7,000 |
| Jan 20, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -0.35% | 8,000 |
| Jan 19, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 3,000 |
| Jan 16, 2026 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | - | 3,100 |
| Jan 15, 2026 | 5.70 | 5.72 | 5.69 | 5.72 | 5.72 | 0.70% | 27,100 |
| Jan 13, 2026 | 5.63 | 5.68 | 5.62 | 5.68 | 5.68 | 1.79% | 14,300 |
| Jan 12, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.36% | 100 |
| Jan 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | 6,500 |
| Jan 7, 2026 | 5.51 | 5.60 | 5.50 | 5.58 | 5.58 | -1.06% | 5,200 |
| Jan 6, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.18% | 4,000 |
| Jan 2, 2026 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | -0.88% | 6,800 |
| Dec 31, 2025 | 5.70 | 5.70 | 5.66 | 5.70 | 5.70 | 0.71% | 8,300 |
| Dec 30, 2025 | 5.63 | 5.66 | 5.63 | 5.66 | 5.66 | - | 11,200 |
| 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 |