Nestcon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.420	0.420	0.405	0.415	0.415	3,953,700
2024-05-24	0.400	0.420	0.395	0.415	0.415	5,756,600
2024-05-23	0.375	0.410	0.370	0.400	0.400	5,127,500
2024-05-21	0.380	0.380	0.360	0.365	0.365	1,307,800
2024-05-20	0.335	0.380	0.335	0.380	0.380	3,839,900
2024-05-17	0.330	0.335	0.330	0.335	0.335	312,700
2024-05-16	0.335	0.340	0.335	0.335	0.335	873,300
2024-05-15	0.340	0.340	0.340	0.340	0.340	200,600
2024-05-14	0.335	0.340	0.330	0.340	0.340	394,500
2024-05-13	0.335	0.340	0.335	0.340	0.340	530,000
2024-05-10	0.335	0.340	0.335	0.340	0.340	65,000
2024-05-09	0.330	0.345	0.330	0.345	0.345	794,900
2024-05-08	0.335	0.340	0.330	0.335	0.335	1,956,000
2024-05-07	0.340	0.340	0.330	0.335	0.335	2,604,700
2024-05-06	0.345	0.345	0.335	0.340	0.340	3,354,700
2024-05-03	0.345	0.345	0.340	0.340	0.340	1,365,200
2024-05-02	0.340	0.345	0.340	0.345	0.345	1,826,500
2024-04-30	0.340	0.345	0.340	0.345	0.345	2,453,100
2024-04-29	0.340	0.345	0.340	0.345	0.345	3,343,300
2024-04-26	0.340	0.340	0.335	0.335	0.335	80,000
2024-04-25	0.340	0.350	0.335	0.340	0.340	449,800
2024-04-24	0.355	0.355	0.345	0.345	0.345	1,023,600
2024-04-23	0.345	0.355	0.345	0.355	0.355	14,700
2024-04-22	0.350	0.350	0.345	0.345	0.345	385,400
2024-04-19	0.340	0.350	0.340	0.350	0.350	976,600
2024-04-17	0.345	0.345	0.340	0.345	0.345	450,600
2024-04-16	0.345	0.345	0.335	0.345	0.345	989,000
2024-04-15	0.345	0.345	0.340	0.340	0.340	87,700
2024-04-12	0.350	0.355	0.345	0.350	0.350	421,700
2024-04-09	0.355	0.355	0.350	0.355	0.355	1,053,600
2024-04-08	0.360	0.360	0.350	0.360	0.360	329,500
2024-04-05	0.355	0.360	0.355	0.360	0.360	470,500
2024-04-04	0.355	0.365	0.355	0.355	0.355	1,025,900
2024-04-03	0.360	0.360	0.360	0.360	0.360	143,300
2024-04-02	0.360	0.360	0.360	0.360	0.360	373,800
2024-04-01	0.355	0.355	0.350	0.355	0.355	932,300
2024-03-29	0.360	0.360	0.355	0.355	0.355	69,600
2024-03-27	0.360	0.360	0.355	0.360	0.360	453,900
2024-03-26	0.360	0.365	0.360	0.365	0.365	1,650,300
2024-03-25	0.360	0.365	0.360	0.360	0.360	131,600
2024-03-22	0.360	0.360	0.355	0.360	0.360	499,000
2024-03-21	0.365	0.365	0.355	0.360	0.360	725,200
2024-03-20	0.350	0.360	0.350	0.360	0.360	1,026,400
2024-03-19	0.345	0.350	0.345	0.350	0.350	333,900
2024-03-18	0.345	0.350	0.340	0.350	0.350	654,000
2024-03-15	0.345	0.345	0.335	0.335	0.335	477,400
2024-03-14	0.330	0.345	0.330	0.345	0.345	636,800
2024-03-13	0.325	0.330	0.325	0.330	0.330	901,200
2024-03-12	0.325	0.330	0.320	0.325	0.325	870,500
2024-03-11	0.325	0.330	0.325	0.330	0.330	374,600
2024-03-08	0.340	0.340	0.330	0.330	0.330	529,600
2024-03-07	0.330	0.335	0.330	0.335	0.335	1,028,800
2024-03-06	0.330	0.335	0.325	0.335	0.335	106,100
2024-03-04	0.325	0.340	0.320	0.340	0.340	138,100
2024-03-01	0.335	0.340	0.330	0.340	0.340	65,900
2024-02-29	0.330	0.340	0.325	0.340	0.340	410,100
2024-02-28	0.335	0.340	0.330	0.340	0.340	212,100
2024-02-27	0.335	0.340	0.330	0.340	0.340	430,300
2024-02-26	0.350	0.350	0.340	0.340	0.340	60,200
2024-02-23	0.340	0.340	0.340	0.340	0.340	160,400

← NewerPage 11 of 21 · 1,227 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.