Nestcon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.345	0.345	0.345	0.345	0.345	7,500
2024-02-21	0.340	0.350	0.340	0.350	0.350	23,300
2024-02-20	0.345	0.345	0.335	0.340	0.340	88,100
2024-02-16	0.345	0.355	0.345	0.355	0.355	32,800
2024-02-15	0.350	0.355	0.345	0.355	0.355	1,599,900
2024-02-14	0.360	0.360	0.345	0.360	0.360	113,600
2024-02-09	0.350	0.355	0.350	0.355	0.355	45,000
2024-02-08	0.340	0.350	0.335	0.350	0.350	42,500
2024-02-06	0.355	0.355	0.340	0.340	0.340	243,000
2024-02-05	0.350	0.350	0.350	0.350	0.350	17,100
2024-02-02	0.350	0.350	0.350	0.350	0.350	10,000
2024-01-31	0.355	0.355	0.350	0.350	0.350	1,834,100
2024-01-30	0.355	0.355	0.355	0.355	0.355	76,200
2024-01-29	0.355	0.355	0.355	0.355	0.355	22,000
2024-01-26	0.355	0.360	0.355	0.355	0.355	235,600
2024-01-24	0.360	0.365	0.360	0.360	0.360	498,500
2024-01-23	0.355	0.360	0.355	0.355	0.355	1,677,800
2024-01-22	0.345	0.355	0.340	0.355	0.355	9,517,000
2024-01-19	0.340	0.350	0.340	0.345	0.345	6,270,000
2024-01-18	0.360	0.360	0.310	0.360	0.360	1,938,200
2024-01-17	0.370	0.375	0.360	0.365	0.365	6,527,200
2024-01-16	0.360	0.370	0.360	0.365	0.365	2,220,700
2024-01-15	0.365	0.370	0.360	0.365	0.365	2,165,500
2024-01-12	0.365	0.375	0.360	0.365	0.365	3,223,300
2024-01-11	0.375	0.385	0.365	0.370	0.370	2,939,600
2024-01-10	0.365	0.370	0.365	0.370	0.370	2,002,400
2024-01-09	0.370	0.380	0.365	0.370	0.370	3,162,200
2024-01-08	0.375	0.380	0.370	0.370	0.370	3,742,400
2024-01-05	0.385	0.390	0.375	0.385	0.385	3,147,400
2024-01-04	0.390	0.395	0.380	0.380	0.380	2,158,800
2024-01-03	0.385	0.395	0.385	0.390	0.390	6,152,400
2024-01-02	0.370	0.375	0.370	0.375	0.375	2,253,600
2023-12-29	0.370	0.375	0.370	0.375	0.375	2,286,500
2023-12-28	0.365	0.375	0.365	0.375	0.375	3,198,800
2023-12-27	0.365	0.370	0.365	0.370	0.370	2,711,100
2023-12-26	0.365	0.370	0.365	0.370	0.370	2,526,400
2023-12-22	0.365	0.365	0.365	0.365	0.365	2,712,200
2023-12-21	0.360	0.365	0.360	0.365	0.365	2,656,200
2023-12-20	0.355	0.365	0.355	0.360	0.360	1,970,800
2023-12-19	0.360	0.370	0.355	0.355	0.355	4,071,800
2023-12-18	0.355	0.360	0.355	0.360	0.360	2,584,100
2023-12-15	0.360	0.360	0.355	0.355	0.355	1,614,900
2023-12-14	0.350	0.380	0.350	0.360	0.360	4,608,000
2023-12-13	0.350	0.355	0.350	0.350	0.350	2,677,100
2023-12-12	0.355	0.360	0.350	0.355	0.355	2,962,900
2023-12-11	0.350	0.350	0.345	0.350	0.350	4,252,900
2023-12-08	0.350	0.350	0.345	0.350	0.350	3,597,400
2023-12-07	0.345	0.350	0.345	0.350	0.350	2,418,300
2023-12-06	0.335	0.345	0.335	0.340	0.340	3,757,900
2023-12-05	0.335	0.340	0.335	0.340	0.340	3,321,500
2023-12-04	0.345	0.345	0.335	0.335	0.335	3,110,600
2023-12-01	0.345	0.345	0.340	0.345	0.345	2,068,700
2023-11-30	0.345	0.345	0.345	0.345	0.345	2,665,200
2023-11-29	0.345	0.350	0.340	0.345	0.345	2,990,300
2023-11-28	0.340	0.345	0.340	0.345	0.345	3,524,200
2023-11-27	0.345	0.345	0.340	0.345	0.345	2,514,000
2023-11-24	0.345	0.345	0.340	0.345	0.345	2,017,900
2023-11-23	0.340	0.345	0.340	0.340	0.340	3,257,400
2023-11-22	0.350	0.350	0.335	0.345	0.345	3,360,700
2023-11-21	0.350	0.350	0.340	0.345	0.345	2,033,300

← NewerPage 12 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.