Nestcon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	0.535	0.545	0.525	0.535	0.535	10,301,900
2022-02-21	0.510	0.540	0.510	0.535	0.535	12,414,500
2022-02-18	0.510	0.515	0.510	0.510	0.510	2,389,800
2022-02-17	0.505	0.520	0.505	0.510	0.510	15,821,200
2022-02-16	0.510	0.510	0.505	0.505	0.505	1,990,300
2022-02-15	0.500	0.515	0.500	0.505	0.505	5,327,000
2022-02-14	0.500	0.515	0.500	0.500	0.500	9,602,500
2022-02-11	0.505	0.510	0.500	0.505	0.505	2,958,300
2022-02-10	0.510	0.515	0.500	0.510	0.510	5,297,100
2022-02-09	0.485	0.530	0.485	0.505	0.505	32,148,600
2022-02-08	0.485	0.490	0.485	0.490	0.490	4,085,300
2022-02-07	0.485	0.490	0.485	0.485	0.485	2,032,800
2022-02-04	0.490	0.510	0.475	0.485	0.485	17,578,500
2022-02-03	0.455	0.495	0.455	0.495	0.495	16,486,699
2022-01-31	0.455	0.455	0.450	0.455	0.455	4,257,900
2022-01-28	0.445	0.455	0.440	0.450	0.450	9,179,600
2022-01-27	0.435	0.445	0.430	0.445	0.445	10,383,200
2022-01-26	0.430	0.435	0.430	0.430	0.430	4,532,300
2022-01-25	0.435	0.435	0.430	0.430	0.430	5,630,300
2022-01-24	0.445	0.445	0.430	0.440	0.440	5,588,400
2022-01-21	0.445	0.450	0.435	0.445	0.445	6,774,300
2022-01-20	0.445	0.460	0.440	0.445	0.445	8,947,700
2022-01-19	0.450	0.460	0.440	0.445	0.445	6,178,600
2022-01-17	0.450	0.455	0.440	0.450	0.450	5,868,800
2022-01-14	0.450	0.460	0.440	0.450	0.450	6,860,500
2022-01-13	0.460	0.460	0.435	0.460	0.460	10,374,100
2022-01-12	0.450	0.465	0.440	0.460	0.460	7,342,700
2022-01-11	0.445	0.450	0.440	0.450	0.450	2,589,500
2022-01-10	0.440	0.445	0.435	0.445	0.445	4,975,800
2022-01-07	0.420	0.440	0.420	0.440	0.440	2,599,700
2022-01-06	0.415	0.420	0.410	0.415	0.415	1,053,600
2022-01-05	0.415	0.425	0.415	0.420	0.420	9,711,100
2022-01-04	0.390	0.415	0.385	0.415	0.415	5,715,700
2022-01-03	0.390	0.390	0.385	0.390	0.390	165,300
2021-12-31	0.385	0.390	0.385	0.390	0.390	2,347,500
2021-12-30	0.390	0.390	0.380	0.390	0.390	962,100
2021-12-29	0.385	0.390	0.385	0.390	0.390	748,800
2021-12-28	0.380	0.385	0.375	0.385	0.385	156,000
2021-12-27	0.380	0.385	0.380	0.380	0.380	564,000
2021-12-24	0.380	0.380	0.375	0.375	0.375	141,000
2021-12-23	0.380	0.380	0.375	0.380	0.380	234,500
2021-12-22	0.380	0.385	0.380	0.380	0.380	438,600
2021-12-21	0.375	0.380	0.370	0.375	0.375	894,800
2021-12-20	0.375	0.380	0.370	0.380	0.380	517,900
2021-12-17	0.375	0.380	0.375	0.375	0.375	169,300
2021-12-16	0.375	0.375	0.370	0.375	0.375	238,900
2021-12-15	0.375	0.380	0.365	0.380	0.380	1,091,600
2021-12-14	0.370	0.375	0.370	0.375	0.375	335,500
2021-12-13	0.365	0.375	0.365	0.375	0.375	974,900
2021-12-10	0.380	0.390	0.365	0.365	0.365	4,126,900
2021-12-09	0.380	0.380	0.370	0.380	0.380	1,202,700
2021-12-08	0.380	0.380	0.375	0.380	0.380	1,288,300
2021-12-07	0.375	0.390	0.375	0.385	0.385	2,763,300
2021-12-06	0.380	0.385	0.370	0.375	0.375	921,600
2021-12-02	0.370	0.385	0.370	0.375	0.375	3,280,500
2021-12-01	0.390	0.400	0.375	0.380	0.380	6,390,400
2021-11-30	0.390	0.410	0.385	0.400	0.400	4,161,400
2021-11-29	0.405	0.415	0.385	0.390	0.390	6,952,000
2021-11-26	0.440	0.440	0.410	0.420	0.420	6,164,700
2021-11-25	0.460	0.470	0.430	0.440	0.440	14,147,000

← NewerPage 20 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.