Nestcon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.350	0.350	0.340	0.345	0.345	2,033,300
2023-11-20	0.345	0.345	0.340	0.345	0.345	2,899,800
2023-11-17	0.345	0.345	0.340	0.345	0.345	1,942,000
2023-11-16	0.340	0.345	0.340	0.340	0.340	1,917,300
2023-11-15	0.345	0.345	0.335	0.345	0.345	3,868,000
2023-11-14	0.340	0.345	0.335	0.345	0.345	2,272,800
2023-11-10	0.345	0.345	0.340	0.345	0.345	218,800
2023-11-09	0.340	0.350	0.340	0.345	0.345	2,109,200
2023-11-08	0.345	0.345	0.335	0.345	0.345	3,976,200
2023-11-07	0.345	0.345	0.340	0.345	0.345	30,000
2023-11-06	0.345	0.350	0.345	0.345	0.345	1,746,400
2023-11-03	0.345	0.350	0.340	0.350	0.350	3,459,300
2023-11-02	0.345	0.355	0.345	0.350	0.350	300,700
2023-11-01	0.355	0.355	0.340	0.355	0.355	1,608,000
2023-10-31	0.340	0.360	0.335	0.350	0.350	3,177,100
2023-10-30	0.345	0.345	0.340	0.340	0.340	123,200
2023-10-27	0.350	0.350	0.335	0.345	0.345	1,694,500
2023-10-26	0.355	0.355	0.345	0.350	0.350	2,843,400
2023-10-25	0.360	0.360	0.355	0.355	0.355	189,000
2023-10-24	0.360	0.360	0.350	0.360	0.360	1,493,100
2023-10-23	0.350	0.360	0.345	0.360	0.360	2,948,000
2023-10-20	0.355	0.355	0.350	0.350	0.350	368,400
2023-10-19	0.360	0.360	0.355	0.355	0.355	550,700
2023-10-18	0.360	0.370	0.355	0.365	0.365	3,705,000
2023-10-17	0.360	0.360	0.360	0.360	0.360	44,600
2023-10-16	0.360	0.360	0.360	0.360	0.360	10,000
2023-10-13	0.365	0.365	0.360	0.365	0.365	3,666,100
2023-10-12	0.365	0.365	0.365	0.365	0.365	47,300
2023-10-11	0.360	0.360	0.360	0.360	0.360	30,000
2023-10-10	0.365	0.370	0.360	0.365	0.365	3,700,400
2023-10-09	0.355	0.360	0.355	0.360	0.360	88,900
2023-10-06	0.360	0.365	0.360	0.360	0.360	627,800
2023-10-05	0.365	0.365	0.360	0.365	0.365	1,833,400
2023-10-04	0.360	0.360	0.360	0.360	0.360	135,300
2023-10-03	0.360	0.370	0.360	0.360	0.360	1,053,000
2023-10-02	0.370	0.370	0.360	0.370	0.370	1,077,200
2023-09-29	0.370	0.370	0.355	0.370	0.370	1,005,700
2023-09-27	0.370	0.370	0.360	0.370	0.370	1,889,900
2023-09-26	0.365	0.375	0.365	0.370	0.370	1,343,300
2023-09-25	0.365	0.375	0.350	0.370	0.370	2,265,400
2023-09-22	0.365	0.370	0.360	0.370	0.370	736,800
2023-09-21	0.370	0.380	0.365	0.365	0.365	1,050,100
2023-09-20	0.355	0.370	0.355	0.370	0.370	490,400
2023-09-19	0.360	0.375	0.355	0.355	0.355	1,133,300
2023-09-18	0.365	0.370	0.360	0.370	0.370	450,500
2023-09-15	0.370	0.380	0.365	0.365	0.365	347,800
2023-09-14	0.375	0.380	0.370	0.380	0.380	975,300
2023-09-13	0.370	0.380	0.365	0.380	0.380	362,300
2023-09-12	0.375	0.375	0.370	0.370	0.370	384,800
2023-09-11	0.380	0.385	0.370	0.380	0.380	906,500
2023-09-08	0.375	0.385	0.375	0.380	0.380	327,800
2023-09-07	0.375	0.375	0.370	0.370	0.370	20,000
2023-09-06	0.375	0.385	0.370	0.385	0.385	177,200
2023-09-05	0.385	0.385	0.370	0.385	0.385	184,700
2023-09-04	0.395	0.395	0.380	0.380	0.380	252,200
2023-09-01	0.390	0.395	0.385	0.395	0.395	3,850,300
2023-08-30	0.380	0.395	0.370	0.385	0.385	1,897,000
2023-08-29	0.360	0.400	0.360	0.375	0.375	2,835,600
2023-08-28	0.375	0.375	0.350	0.350	0.350	225,100
2023-08-25	0.380	0.380	0.375	0.375	0.375	159,000

← NewerPage 13 of 21 · 1,228 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.