Negri Sembilan Oil Palms Bhd.(MY:2038)
5.30+0.03 (+0.57%)
MY:2038
Negri Sembilan Oil Palms Bhd. historical prices
5.30
At close:+0.03 (+0.57%)
Negri Sembilan Oil Palms Bhd. (2038) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | +0.57% | 100 | 0.02 |
| Nov 10, 2026 | 5.16 | 5.28 | 5.16 | 5.27 | 5.27 | -0.57% | 12,100 | 2.49 |
| Nov 09, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | 100 | 0.02 |
| Nov 05, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.56% | 3,000 | 0.54 |
| Nov 04, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 400 | 0.07 |
| Nov 03, 2026 | 5.40 | 5.40 | 5.11 | 5.40 | 5.40 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | +2.08% | 100 | 0.02 |
| Oct 30, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.00% | 2,100 | 0.38 |
| Oct 29, 2026 | 5.29 | 5.29 | 5.20 | 5.29 | 5.29 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | +1.15% | 100 | 0.02 |
| Oct 27, 2026 | 5.29 | 5.29 | 5.23 | 5.23 | 5.23 | -0.38% | 1,300 | 0.21 |
| Oct 26, 2026 | 5.25 | 5.25 | 5.10 | 5.25 | 5.25 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 5.25 | 5.25 | 5.18 | 5.25 | 5.25 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | -0.76% | 1,500 | 0.21 |
| Oct 21, 2026 | 5.29 | 5.29 | 5.23 | 5.29 | 5.29 | +2.12% | 2,400 | 0.34 |
| Oct 20, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.38% | 21,800 | 2.88 |
| Oct 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.33% | 1,200 | 0.16 |
| Oct 16, 2026 | 5.27 | 5.27 | 5.20 | 5.27 | 5.27 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | +0.19% | 5,200 | 0.69 |
| Oct 14, 2026 | 5.26 | 5.26 | 5.18 | 5.26 | 5.26 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.57% | 1,700 | 0.22 |
| Oct 12, 2026 | 5.20 | 5.29 | 5.15 | 5.29 | 5.29 | 0.00% | 5,200 | 0.67 |
| Oct 09, 2026 | 5.03 | 5.35 | 5.03 | 5.29 | 5.29 | -2.94% | 9,000 | 1.17 |
| Oct 08, 2026 | 5.45 | 5.45 | 5.01 | 5.45 | 5.45 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.00% | 600 | 0.07 |
| Oct 06, 2026 | 5.45 | 5.45 | 5.10 | 5.45 | 5.45 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 5.45 | 5.45 | 5.11 | 5.45 | 5.45 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5.45 | 5.45 | 5.10 | 5.45 | 5.45 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 5.45 | 5.45 | 5.12 | 5.45 | 5.45 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 5.22 | 5.45 | 5.20 | 5.45 | 5.45 | 0.00% | 14,300 | 1.66 |
| Sep 29, 2026 | 5.45 | 5.48 | 5.21 | 5.45 | 5.45 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 5.48 | 5.48 | 5.21 | 5.45 | 5.45 | +0.37% | 1,300 | 0.14 |
| Sep 25, 2026 | 5.32 | 5.43 | 5.30 | 5.43 | 5.43 | +0.37% | 14,100 | 1.50 |
| Sep 24, 2026 | 5.41 | 5.41 | 5.32 | 5.41 | 5.41 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5.41 | 5.41 | 5.32 | 5.41 | 5.41 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5.42 | 5.42 | 5.32 | 5.41 | 5.41 | +2.08% | 2,400 | 0.25 |
| Sep 21, 2026 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | -1.49% | 19,000 | 2.05 |
| Sep 18, 2026 | 5.38 | 5.47 | 5.20 | 5.38 | 5.38 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 5.31 | 5.38 | 5.31 | 5.38 | 5.38 | +1.32% | 10,000 | 0.99 |
| Sep 16, 2026 | 5.31 | 5.32 | 5.31 | 5.31 | 5.31 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | -0.75% | 4,000 | 0.38 |
| Sep 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +1.13% | 1,000 | 0.09 |
| Sep 11, 2026 | 5.35 | 5.35 | 5.29 | 5.29 | 5.29 | -0.19% | 29,500 | 2.86 |
| Sep 10, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | -0.56% | 3,500 | 0.34 |
| Sep 09, 2026 | 5.33 | 5.47 | 5.31 | 5.33 | 5.33 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 5.36 | 5.36 | 5.33 | 5.33 | 5.33 | -0.37% | 6,700 | 0.66 |
| Sep 07, 2026 | 5.35 | 5.48 | 5.35 | 5.35 | 5.35 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00% | 1,000 | 0.10 |
| Sep 03, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 12,400 | 1.22 |
