Nestcon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	0.400	0.400	0.395	0.400	0.400	1,185,600
2022-08-17	0.400	0.405	0.395	0.400	0.400	427,300
2022-08-16	0.400	0.410	0.400	0.405	0.405	1,533,400
2022-08-15	0.415	0.415	0.395	0.395	0.395	1,989,600
2022-08-12	0.425	0.425	0.415	0.415	0.415	4,705,300
2022-08-11	0.425	0.430	0.420	0.430	0.430	1,451,700
2022-08-10	0.445	0.445	0.415	0.420	0.420	1,613,700
2022-08-09	0.420	0.440	0.420	0.440	0.440	5,620,700
2022-08-08	0.440	0.440	0.415	0.420	0.420	2,079,900
2022-08-05	0.445	0.445	0.430	0.435	0.435	901,600
2022-08-04	0.450	0.450	0.430	0.445	0.445	5,687,600
2022-08-03	0.430	0.450	0.425	0.445	0.445	3,008,200
2022-08-02	0.430	0.430	0.415	0.430	0.430	1,510,600
2022-08-01	0.400	0.435	0.400	0.430	0.430	6,344,200
2022-07-29	0.400	0.410	0.400	0.400	0.400	1,618,500
2022-07-28	0.400	0.405	0.395	0.400	0.400	1,809,200
2022-07-27	0.395	0.405	0.395	0.400	0.400	5,174,500
2022-07-26	0.400	0.400	0.395	0.395	0.395	1,393,300
2022-07-25	0.390	0.400	0.390	0.400	0.400	1,512,600
2022-07-22	0.395	0.400	0.390	0.400	0.400	4,647,800
2022-07-21	0.400	0.400	0.395	0.395	0.395	1,469,100
2022-07-20	0.400	0.400	0.395	0.400	0.400	220,100
2022-07-19	0.395	0.410	0.395	0.400	0.400	4,928,900
2022-07-18	0.395	0.400	0.395	0.400	0.400	1,436,100
2022-07-15	0.395	0.400	0.395	0.395	0.395	1,295,800
2022-07-14	0.390	0.400	0.390	0.395	0.395	4,752,300
2022-07-13	0.400	0.400	0.390	0.390	0.390	1,279,100
2022-07-12	0.400	0.400	0.395	0.395	0.395	634,400
2022-07-08	0.400	0.410	0.400	0.400	0.400	4,909,500
2022-07-07	0.400	0.405	0.395	0.400	0.400	1,348,500
2022-07-06	0.400	0.405	0.400	0.400	0.400	118,800
2022-07-05	0.405	0.410	0.405	0.405	0.405	4,291,400
2022-07-04	0.405	0.410	0.400	0.400	0.400	1,484,200
2022-07-01	0.410	0.410	0.400	0.405	0.405	352,100
2022-06-30	0.405	0.415	0.400	0.410	0.410	4,767,800
2022-06-29	0.400	0.405	0.400	0.405	0.405	1,387,900
2022-06-28	0.410	0.410	0.395	0.400	0.400	441,000
2022-06-27	0.400	0.415	0.400	0.415	0.415	5,121,900
2022-06-24	0.400	0.405	0.400	0.405	0.405	1,444,100
2022-06-23	0.410	0.410	0.405	0.405	0.405	744,400
2022-06-22	0.410	0.420	0.410	0.410	0.410	4,427,500
2022-06-21	0.390	0.410	0.390	0.410	0.410	2,233,700
2022-06-20	0.410	0.410	0.395	0.395	0.395	1,194,700
2022-06-17	0.420	0.430	0.410	0.415	0.415	2,867,000
2022-06-16	0.430	0.430	0.420	0.425	0.425	2,254,300
2022-06-15	0.425	0.430	0.420	0.425	0.425	1,722,600
2022-06-14	0.425	0.425	0.415	0.425	0.425	2,424,600
2022-06-13	0.430	0.430	0.405	0.425	0.425	4,189,900
2022-06-10	0.440	0.445	0.430	0.435	0.435	1,570,800
2022-06-09	0.460	0.460	0.440	0.440	0.440	5,261,000
2022-06-08	0.465	0.465	0.460	0.465	0.465	2,946,500
2022-06-07	0.470	0.475	0.465	0.470	0.470	2,979,300
2022-06-03	0.475	0.480	0.470	0.470	0.470	4,643,100
2022-06-02	0.470	0.475	0.470	0.475	0.475	1,270,300
2022-06-01	0.475	0.475	0.465	0.475	0.475	3,060,000
2022-05-31	0.465	0.480	0.465	0.470	0.470	4,123,200
2022-05-30	0.475	0.480	0.465	0.475	0.475	4,211,100
2022-05-27	0.480	0.480	0.475	0.475	0.475	2,357,100
2022-05-26	0.495	0.495	0.480	0.480	0.480	2,839,100
2022-05-25	0.500	0.500	0.490	0.490	0.490	3,079,700

← NewerPage 18 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.