Nestcon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	0.500	0.505	0.500	0.500	0.500	3,522,500
2022-05-23	0.500	0.505	0.500	0.500	0.500	6,765,400
2022-05-20	0.495	0.505	0.495	0.500	0.500	4,647,400
2022-05-19	0.480	0.500	0.480	0.500	0.500	6,146,500
2022-05-18	0.485	0.500	0.485	0.495	0.495	7,951,700
2022-05-17	0.475	0.495	0.475	0.485	0.485	5,916,900
2022-05-13	0.480	0.505	0.475	0.475	0.475	12,441,900
2022-05-12	0.505	0.510	0.480	0.480	0.480	9,329,800
2022-05-11	0.470	0.505	0.470	0.505	0.505	11,971,800
2022-05-10	0.475	0.475	0.460	0.465	0.465	7,084,900
2022-05-09	0.490	0.495	0.475	0.475	0.475	8,069,000
2022-05-06	0.495	0.500	0.490	0.490	0.490	7,944,800
2022-05-05	0.500	0.505	0.500	0.505	0.505	4,515,000
2022-04-29	0.500	0.500	0.495	0.500	0.500	4,791,000
2022-04-28	0.495	0.505	0.495	0.495	0.495	7,888,500
2022-04-27	0.500	0.505	0.485	0.495	0.495	9,378,100
2022-04-26	0.510	0.520	0.505	0.505	0.505	4,929,600
2022-04-25	0.520	0.535	0.505	0.505	0.505	10,951,700
2022-04-22	0.550	0.555	0.530	0.540	0.540	6,144,200
2022-04-21	0.525	0.555	0.520	0.550	0.550	11,249,200
2022-04-20	0.525	0.525	0.515	0.520	0.520	2,579,200
2022-04-18	0.530	0.530	0.515	0.525	0.525	4,642,500
2022-04-15	0.530	0.535	0.520	0.525	0.525	4,009,800
2022-04-14	0.530	0.540	0.525	0.535	0.535	5,739,700
2022-04-13	0.515	0.535	0.510	0.530	0.530	6,383,500
2022-04-12	0.505	0.520	0.505	0.515	0.515	4,488,800
2022-04-11	0.525	0.530	0.500	0.505	0.505	6,819,400
2022-04-08	0.540	0.540	0.510	0.525	0.525	6,651,500
2022-04-07	0.540	0.545	0.520	0.540	0.540	3,130,300
2022-04-06	0.550	0.560	0.530	0.545	0.545	5,240,100
2022-04-05	0.535	0.555	0.535	0.550	0.550	8,037,400
2022-04-04	0.505	0.550	0.505	0.540	0.540	14,698,900
2022-04-01	0.505	0.515	0.500	0.505	0.505	4,765,800
2022-03-31	0.520	0.520	0.505	0.505	0.505	5,650,300
2022-03-30	0.510	0.520	0.510	0.520	0.520	5,875,100
2022-03-29	0.515	0.525	0.505	0.510	0.510	5,673,700
2022-03-28	0.515	0.520	0.505	0.515	0.515	8,708,100
2022-03-25	0.495	0.515	0.490	0.510	0.510	18,942,600
2022-03-24	0.490	0.495	0.485	0.490	0.490	6,767,000
2022-03-23	0.495	0.500	0.480	0.490	0.490	8,617,700
2022-03-22	0.490	0.505	0.490	0.495	0.495	14,458,800
2022-03-21	0.470	0.495	0.465	0.490	0.490	15,931,900
2022-03-18	0.460	0.475	0.460	0.470	0.470	7,262,500
2022-03-17	0.460	0.465	0.450	0.460	0.460	12,876,100
2022-03-16	0.450	0.460	0.445	0.460	0.460	9,773,800
2022-03-15	0.435	0.460	0.430	0.455	0.455	6,601,700
2022-03-14	0.465	0.465	0.430	0.435	0.435	14,413,100
2022-03-11	0.470	0.470	0.455	0.460	0.460	9,280,200
2022-03-10	0.470	0.470	0.455	0.465	0.465	8,257,400
2022-03-09	0.480	0.490	0.450	0.455	0.455	14,301,100
2022-03-08	0.490	0.490	0.440	0.480	0.480	11,339,700
2022-03-07	0.570	0.580	0.480	0.490	0.490	15,718,000
2022-03-04	0.585	0.585	0.570	0.570	0.570	12,283,600
2022-03-03	0.575	0.585	0.570	0.580	0.580	6,065,300
2022-03-02	0.580	0.585	0.570	0.570	0.570	5,486,600
2022-03-01	0.570	0.600	0.565	0.580	0.580	17,860,199
2022-02-28	0.565	0.585	0.560	0.565	0.565	12,479,100
2022-02-25	0.515	0.565	0.515	0.565	0.565	17,665,801
2022-02-24	0.545	0.555	0.500	0.510	0.510	19,401,400
2022-02-23	0.540	0.555	0.535	0.545	0.545	9,748,200

← NewerPage 19 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.