Nestcon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.445	0.460	0.445	0.455	0.455	348,600
2026-07-23	0.440	0.445	0.440	0.445	0.445	55,400
2026-07-22	0.445	0.450	0.445	0.450	0.450	276,500
2026-07-21	0.445	0.445	0.445	0.445	0.445	200
2026-07-20	0.435	0.450	0.435	0.445	0.445	291,300
2026-07-17	0.445	0.450	0.435	0.445	0.445	366,000
2026-07-16	0.445	0.445	0.445	0.445	0.445	200
2026-07-15	0.440	0.445	0.440	0.440	0.440	166,200
2026-07-14	0.445	0.450	0.420	0.445	0.445	147,000
2026-07-13	0.445	0.450	0.440	0.445	0.445	43,100
2026-07-10	0.445	0.445	0.440	0.445	0.445	20,800
2026-07-09	0.445	0.450	0.435	0.445	0.445	297,400
2026-07-08	0.440	0.450	0.440	0.445	0.445	106,700
2026-07-07	0.435	0.440	0.435	0.435	0.435	326,000
2026-07-06	0.420	0.435	0.420	0.435	0.435	283,200
2026-07-03	0.400	0.430	0.400	0.420	0.420	675,500
2026-07-02	0.405	0.405	0.400	0.400	0.400	59,100
2026-07-01	0.400	0.410	0.400	0.410	0.410	183,900
2026-06-30	0.380	0.400	0.380	0.400	0.400	1,058,800
2026-06-29	0.380	0.380	0.380	0.380	0.380	5,900
2026-06-26	0.380	0.385	0.380	0.380	0.380	44,500
2026-06-25	0.365	0.380	0.365	0.380	0.380	80,200
2026-06-24	0.370	0.380	0.365	0.380	0.380	58,000
2026-06-23	0.365	0.375	0.365	0.375	0.375	6,500
2026-06-22	0.380	0.380	0.365	0.380	0.380	60,000
2026-06-19	0.360	0.385	0.360	0.380	0.380	379,900
2026-06-18	0.360	0.365	0.360	0.360	0.360	99,500
2026-06-17	0.360	0.360	0.360	0.360	0.360	0
2026-06-16	0.365	0.365	0.355	0.360	0.360	4,337,400
2026-06-15	0.380	0.380	0.360	0.360	0.360	1,477,000
2026-06-12	0.360	0.375	0.350	0.375	0.375	7,398,700
2026-06-11	0.355	0.360	0.345	0.355	0.355	5,620,300
2026-06-10	0.335	0.360	0.335	0.360	0.360	969,300
2026-06-09	0.345	0.345	0.335	0.340	0.340	18,500
2026-06-08	0.345	0.345	0.345	0.345	0.345	5,700
2026-06-05	0.345	0.345	0.345	0.345	0.345	13,900
2026-06-04	0.360	0.360	0.345	0.345	0.345	16,700
2026-06-03	0.345	0.345	0.345	0.345	0.345	26,500
2026-06-02	0.345	0.345	0.345	0.345	0.345	0
2026-06-01	0.345	0.345	0.345	0.345	0.345	0
2026-05-29	0.360	0.360	0.325	0.345	0.345	66,700
2026-05-28	0.360	0.365	0.360	0.360	0.360	16,000
2026-05-27	0.360	0.360	0.360	0.360	0.360	0
2026-05-26	0.360	0.360	0.360	0.360	0.360	12,500
2026-05-25	0.360	0.360	0.350	0.350	0.350	61,100
2026-05-22	0.360	0.360	0.350	0.350	0.350	11,000
2026-05-21	0.340	0.350	0.340	0.350	0.350	23,700
2026-05-20	0.350	0.350	0.350	0.350	0.350	37,000
2026-05-19	0.350	0.360	0.335	0.350	0.350	86,700
2026-05-18	0.350	0.350	0.350	0.350	0.350	0
2026-05-15	0.335	0.350	0.335	0.350	0.350	26,800
2026-05-14	0.345	0.365	0.330	0.365	0.365	45,700
2026-05-13	0.350	0.355	0.350	0.355	0.355	110,100
2026-05-12	0.355	0.355	0.355	0.355	0.355	62,900
2026-05-11	0.360	0.360	0.360	0.360	0.360	0
2026-05-08	0.350	0.365	0.350	0.360	0.360	134,800
2026-05-07	0.350	0.350	0.350	0.350	0.350	0
2026-05-06	0.355	0.355	0.330	0.350	0.350	94,000
2026-05-05	0.330	0.355	0.330	0.355	0.355	1,100
2026-05-04	0.350	0.360	0.350	0.360	0.360	96,500

← NewerPage 2 of 5 · 255 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.