Nestcon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.395	0.395	0.370	0.370	0.370	200
2023-05-18	0.390	0.390	0.370	0.370	0.370	31,600
2023-05-17	0.370	0.400	0.350	0.400	0.400	170,900
2023-05-16	0.365	0.385	0.365	0.370	0.370	26,400
2023-05-15	0.375	0.380	0.360	0.360	0.360	200,900
2023-05-12	0.375	0.375	0.370	0.375	0.375	71,700
2023-05-11	0.380	0.380	0.380	0.380	0.380	82,900
2023-05-10	0.380	0.390	0.380	0.380	0.380	58,300
2023-05-09	0.380	0.380	0.380	0.380	0.380	107,000
2023-05-08	0.385	0.385	0.380	0.380	0.380	131,900
2023-05-05	0.385	0.385	0.380	0.380	0.380	100,100
2023-05-03	0.385	0.390	0.385	0.390	0.390	26,000
2023-05-02	0.380	0.390	0.380	0.390	0.390	73,400
2023-04-28	0.400	0.400	0.380	0.380	0.380	7,100
2023-04-27	0.390	0.390	0.390	0.390	0.390	50,000
2023-04-26	0.385	0.395	0.380	0.380	0.380	319,500
2023-04-25	0.385	0.390	0.385	0.385	0.385	2,161,700
2023-04-20	0.395	0.395	0.385	0.385	0.385	285,700
2023-04-19	0.400	0.400	0.400	0.400	0.400	20,000
2023-04-18	0.405	0.410	0.400	0.410	0.410	15,400
2023-04-17	0.410	0.415	0.405	0.410	0.410	123,800
2023-04-14	0.400	0.410	0.400	0.410	0.410	223,700
2023-04-13	0.390	0.395	0.390	0.395	0.395	5,364,100
2023-04-12	0.400	0.400	0.390	0.390	0.390	75,100
2023-04-11	0.390	0.400	0.390	0.400	0.400	135,300
2023-04-10	0.390	0.390	0.390	0.390	0.390	72,000
2023-04-07	0.390	0.395	0.390	0.390	0.390	32,900
2023-04-06	0.395	0.395	0.395	0.395	0.395	12,900
2023-04-05	0.400	0.400	0.390	0.390	0.390	55,000
2023-04-04	0.390	0.400	0.390	0.400	0.400	152,100
2023-04-03	0.385	0.385	0.385	0.385	0.385	62,700
2023-03-31	0.385	0.385	0.385	0.385	0.385	56,800
2023-03-30	0.385	0.390	0.380	0.385	0.385	407,100
2023-03-29	0.380	0.385	0.375	0.385	0.385	298,900
2023-03-28	0.380	0.380	0.375	0.380	0.380	702,400
2023-03-27	0.380	0.385	0.380	0.380	0.380	157,200
2023-03-24	0.395	0.395	0.385	0.385	0.385	507,200
2023-03-23	0.395	0.400	0.390	0.400	0.400	673,500
2023-03-22	0.385	0.400	0.385	0.390	0.390	4,146,100
2023-03-21	0.385	0.390	0.380	0.385	0.385	5,746,200
2023-03-20	0.385	0.385	0.380	0.385	0.385	919,000
2023-03-17	0.395	0.395	0.380	0.385	0.385	6,873,400
2023-03-16	0.395	0.405	0.385	0.390	0.390	9,817,000
2023-03-15	0.400	0.400	0.385	0.395	0.395	1,698,200
2023-03-14	0.405	0.405	0.385	0.395	0.395	3,977,900
2023-03-13	0.415	0.415	0.405	0.405	0.405	4,847,900
2023-03-10	0.410	0.415	0.410	0.415	0.415	4,512,500
2023-03-09	0.430	0.440	0.415	0.415	0.415	4,652,500
2023-03-08	0.435	0.435	0.425	0.430	0.430	5,413,900
2023-03-07	0.435	0.445	0.425	0.440	0.440	1,656,200
2023-03-06	0.435	0.440	0.435	0.435	0.435	2,839,500
2023-03-03	0.430	0.445	0.430	0.435	0.435	2,822,400
2023-03-02	0.435	0.440	0.430	0.435	0.435	1,934,900
2023-03-01	0.440	0.450	0.435	0.440	0.440	5,902,300
2023-02-28	0.430	0.445	0.430	0.440	0.440	4,435,100
2023-02-27	0.490	0.490	0.430	0.455	0.455	13,975,900
2023-02-24	0.505	0.510	0.490	0.490	0.490	6,488,400
2023-02-23	0.510	0.525	0.500	0.505	0.505	4,770,200
2023-02-22	0.515	0.515	0.505	0.515	0.515	5,781,900
2023-02-21	0.515	0.520	0.510	0.515	0.515	3,765,800

← NewerPage 15 of 21 · 1,225 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.