Nestcon Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.410	0.415	0.410	0.415	0.415	150,400
2024-08-21	0.420	0.420	0.410	0.415	0.415	207,000
2024-08-20	0.420	0.425	0.415	0.420	0.420	150,700
2024-08-19	0.420	0.420	0.420	0.420	0.420	62,200
2024-08-16	0.420	0.430	0.420	0.425	0.425	3,280,400
2024-08-15	0.430	0.435	0.425	0.430	0.430	44,000
2024-08-14	0.425	0.430	0.425	0.430	0.430	347,100
2024-08-13	0.410	0.425	0.410	0.425	0.425	1,651,500
2024-08-12	0.405	0.420	0.405	0.420	0.420	246,600
2024-08-09	0.410	0.415	0.410	0.415	0.415	258,500
2024-08-08	0.400	0.410	0.400	0.410	0.410	124,800
2024-08-07	0.400	0.410	0.400	0.410	0.410	230,900
2024-08-06	0.400	0.410	0.380	0.410	0.410	599,900
2024-08-05	0.425	0.425	0.375	0.375	0.375	1,422,700
2024-08-02	0.435	0.435	0.425	0.425	0.425	731,800
2024-08-01	0.435	0.435	0.435	0.435	0.435	147,200
2024-07-31	0.440	0.440	0.435	0.435	0.435	95,000
2024-07-30	0.435	0.440	0.435	0.440	0.440	1,654,600
2024-07-29	0.440	0.440	0.435	0.435	0.435	48,900
2024-07-26	0.435	0.440	0.435	0.440	0.440	640,300
2024-07-25	0.430	0.440	0.430	0.435	0.435	182,800
2024-07-24	0.440	0.440	0.435	0.435	0.435	92,000
2024-07-23	0.440	0.440	0.440	0.440	0.440	274,100
2024-07-22	0.445	0.445	0.435	0.440	0.440	1,015,300
2024-07-19	0.440	0.445	0.440	0.445	0.445	851,900
2024-07-18	0.445	0.450	0.440	0.445	0.445	1,724,100
2024-07-17	0.435	0.450	0.435	0.445	0.445	660,100
2024-07-16	0.440	0.440	0.435	0.435	0.435	341,900
2024-07-15	0.425	0.440	0.425	0.440	0.440	872,000
2024-07-12	0.425	0.425	0.425	0.425	0.425	83,800
2024-07-11	0.415	0.420	0.415	0.420	0.420	27,000
2024-07-10	0.415	0.425	0.415	0.415	0.415	99,400
2024-07-09	0.415	0.415	0.415	0.415	0.415	176,900
2024-07-05	0.425	0.425	0.415	0.415	0.415	66,700
2024-07-04	0.420	0.420	0.415	0.415	0.415	319,900
2024-07-03	0.410	0.415	0.410	0.415	0.415	244,200
2024-07-02	0.420	0.420	0.410	0.415	0.415	524,700
2024-07-01	0.425	0.425	0.420	0.420	0.420	178,100
2024-06-28	0.415	0.430	0.415	0.425	0.425	347,000
2024-06-27	0.415	0.425	0.410	0.415	0.415	240,900
2024-06-26	0.415	0.425	0.415	0.420	0.420	179,500
2024-06-25	0.425	0.425	0.410	0.415	0.415	575,800
2024-06-24	0.440	0.440	0.420	0.420	0.420	889,600
2024-06-21	0.455	0.455	0.440	0.440	0.440	657,800
2024-06-20	0.445	0.455	0.440	0.450	0.450	1,273,400
2024-06-19	0.445	0.455	0.435	0.445	0.445	2,987,000
2024-06-18	0.425	0.425	0.420	0.420	0.420	581,500
2024-06-14	0.430	0.430	0.410	0.420	0.420	1,390,200
2024-06-13	0.415	0.450	0.405	0.430	0.430	3,137,700
2024-06-12	0.420	0.420	0.405	0.405	0.405	674,600
2024-06-11	0.405	0.425	0.400	0.420	0.420	2,602,300
2024-06-10	0.405	0.415	0.400	0.405	0.405	1,049,000
2024-06-07	0.415	0.420	0.400	0.405	0.405	1,038,900
2024-06-06	0.405	0.410	0.395	0.405	0.405	1,223,900
2024-06-05	0.405	0.405	0.400	0.400	0.400	288,000
2024-06-04	0.395	0.410	0.395	0.410	0.410	524,300
2024-05-31	0.400	0.400	0.390	0.390	0.390	673,900
2024-05-30	0.410	0.410	0.395	0.400	0.400	1,617,300
2024-05-29	0.410	0.410	0.405	0.410	0.410	746,900
2024-05-28	0.415	0.415	0.405	0.410	0.410	1,912,100

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.