Nestcon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.375	0.390	0.370	0.390	0.390	1,771,200
2023-08-21	0.380	0.385	0.375	0.380	0.380	730,600
2023-08-18	0.385	0.385	0.380	0.380	0.380	13,100
2023-08-17	0.395	0.395	0.380	0.385	0.385	293,700
2023-08-16	0.390	0.400	0.385	0.395	0.395	1,051,800
2023-08-15	0.375	0.390	0.375	0.385	0.385	1,008,600
2023-08-14	0.370	0.385	0.370	0.380	0.380	816,300
2023-08-11	0.360	0.360	0.355	0.355	0.355	16,200
2023-08-10	0.375	0.375	0.365	0.365	0.365	26,400
2023-08-09	0.360	0.380	0.360	0.375	0.375	76,000
2023-08-08	0.360	0.360	0.355	0.360	0.360	27,800
2023-08-07	0.355	0.355	0.355	0.355	0.355	6,700
2023-08-04	0.355	0.355	0.355	0.355	0.355	3,300
2023-08-03	0.355	0.355	0.355	0.355	0.355	5,200
2023-08-02	0.355	0.355	0.355	0.355	0.355	10,300
2023-08-01	0.355	0.355	0.350	0.350	0.350	74,600
2023-07-31	0.360	0.365	0.350	0.350	0.350	119,600
2023-07-28	0.360	0.360	0.350	0.360	0.360	34,800
2023-07-27	0.370	0.375	0.355	0.355	0.355	284,500
2023-07-26	0.360	0.365	0.360	0.360	0.360	43,400
2023-07-24	0.365	0.380	0.365	0.365	0.365	22,700
2023-07-21	0.375	0.375	0.370	0.375	0.375	11,400
2023-07-20	0.360	0.360	0.360	0.360	0.360	18,300
2023-07-17	0.360	0.380	0.360	0.365	0.365	187,900
2023-07-14	0.350	0.350	0.350	0.350	0.350	9,000
2023-07-13	0.350	0.350	0.350	0.350	0.350	42,100
2023-07-11	0.350	0.355	0.350	0.350	0.350	91,700
2023-07-10	0.360	0.360	0.350	0.350	0.350	32,900
2023-07-06	0.355	0.355	0.350	0.355	0.355	145,400
2023-07-05	0.355	0.355	0.355	0.355	0.355	7,000
2023-07-04	0.360	0.360	0.355	0.355	0.355	69,400
2023-07-03	0.365	0.365	0.355	0.355	0.355	101,100
2023-06-28	0.355	0.365	0.355	0.355	0.355	328,100
2023-06-27	0.360	0.360	0.355	0.355	0.355	11,300
2023-06-26	0.355	0.365	0.355	0.360	0.360	17,600
2023-06-23	0.360	0.360	0.355	0.355	0.355	273,000
2023-06-22	0.360	0.360	0.360	0.360	0.360	18,000
2023-06-21	0.360	0.365	0.360	0.360	0.360	114,400
2023-06-20	0.380	0.380	0.360	0.365	0.365	231,100
2023-06-19	0.360	0.360	0.360	0.360	0.360	48,000
2023-06-16	0.355	0.360	0.350	0.350	0.350	588,000
2023-06-15	0.355	0.355	0.355	0.355	0.355	6,300
2023-06-14	0.360	0.360	0.355	0.355	0.355	50,600
2023-06-13	0.360	0.360	0.360	0.360	0.360	20,000
2023-06-12	0.360	0.360	0.360	0.360	0.360	50,000
2023-06-09	0.365	0.365	0.360	0.360	0.360	255,300
2023-06-08	0.370	0.370	0.365	0.365	0.365	3,000,100
2023-06-07	0.360	0.360	0.360	0.360	0.360	20,100
2023-06-06	0.360	0.375	0.360	0.370	0.370	308,200
2023-06-02	0.360	0.360	0.360	0.360	0.360	10,100
2023-06-01	0.365	0.365	0.360	0.360	0.360	174,700
2023-05-31	0.375	0.375	0.365	0.365	0.365	171,800
2023-05-30	0.355	0.355	0.355	0.355	0.355	70,400
2023-05-29	0.380	0.380	0.355	0.360	0.360	116,000
2023-05-26	0.365	0.365	0.365	0.365	0.365	400
2023-05-25	0.360	0.380	0.360	0.360	0.360	5,600
2023-05-24	0.370	0.370	0.365	0.365	0.365	28,500
2023-05-23	0.370	0.370	0.365	0.365	0.365	13,700
2023-05-22	0.385	0.390	0.370	0.370	0.370	124,000
2023-05-19	0.395	0.395	0.370	0.370	0.370	200

← NewerPage 14 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.