Nestcon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.345	0.345	0.345	0.345	0.345	0
2026-04-30	0.345	0.345	0.345	0.345	0.345	100,000
2026-04-29	0.330	0.345	0.330	0.345	0.345	247,500
2026-04-28	0.330	0.330	0.330	0.330	0.330	0
2026-04-27	0.335	0.340	0.330	0.330	0.330	175,600
2026-04-24	0.335	0.340	0.335	0.335	0.335	100,400
2026-04-23	0.340	0.340	0.330	0.335	0.335	175,200
2026-04-22	0.315	0.335	0.310	0.315	0.315	360,300
2026-04-21	0.320	0.340	0.320	0.340	0.340	5,200
2026-04-20	0.340	0.340	0.340	0.340	0.340	0
2026-04-17	0.340	0.345	0.340	0.340	0.340	64,100
2026-04-16	0.315	0.340	0.315	0.340	0.340	103,400
2026-04-15	0.340	0.340	0.340	0.340	0.340	130,000
2026-04-14	0.340	0.340	0.340	0.340	0.340	0
2026-04-13	0.340	0.340	0.340	0.340	0.340	20,000
2026-04-10	0.340	0.340	0.340	0.340	0.340	0
2026-04-09	0.340	0.340	0.340	0.340	0.340	47,400
2026-04-08	0.340	0.340	0.340	0.340	0.340	50,000
2026-04-07	0.335	0.340	0.335	0.340	0.340	250,100
2026-04-06	0.330	0.330	0.330	0.330	0.330	20,000
2026-04-03	0.340	0.340	0.340	0.340	0.340	0
2026-04-02	0.340	0.340	0.340	0.340	0.340	100,000
2026-04-01	0.330	0.340	0.330	0.340	0.340	327,600
2026-03-31	0.340	0.340	0.340	0.340	0.340	0
2026-03-30	0.335	0.340	0.335	0.340	0.340	100,100
2026-03-27	0.335	0.335	0.335	0.335	0.335	31,300
2026-03-26	0.330	0.335	0.330	0.330	0.330	70,000
2026-03-25	0.315	0.315	0.310	0.310	0.310	24,000
2026-03-24	0.330	0.330	0.330	0.330	0.330	10,000
2026-03-20	0.340	0.340	0.340	0.340	0.340	0
2026-03-19	0.350	0.350	0.340	0.340	0.340	233,800
2026-03-18	0.350	0.350	0.350	0.350	0.350	0
2026-03-17	0.350	0.350	0.350	0.350	0.350	100,600
2026-03-16	0.345	0.350	0.345	0.350	0.350	15,400
2026-03-13	0.340	0.345	0.340	0.345	0.345	4,100
2026-03-12	0.345	0.350	0.345	0.345	0.345	39,600
2026-03-11	0.325	0.340	0.325	0.335	0.335	52,900
2026-03-10	0.325	0.340	0.325	0.330	0.330	286,700
2026-03-09	0.320	0.330	0.315	0.325	0.325	2,130,300
2026-03-06	0.315	0.325	0.315	0.320	0.320	163,900
2026-03-05	0.315	0.320	0.315	0.315	0.315	100,100
2026-03-04	0.315	0.315	0.300	0.315	0.315	1,521,600
2026-03-03	0.320	0.325	0.315	0.320	0.320	177,700
2026-03-02	0.325	0.330	0.325	0.325	0.325	24,200
2026-02-27	0.325	0.330	0.325	0.330	0.330	1,050,200
2026-02-26	0.325	0.330	0.310	0.325	0.325	147,200
2026-02-25	0.330	0.330	0.330	0.330	0.330	82,100
2026-02-24	0.335	0.335	0.330	0.330	0.330	1,099,900
2026-02-23	0.325	0.340	0.325	0.340	0.340	303,000
2026-02-20	0.320	0.330	0.320	0.330	0.330	89,000
2026-02-19	0.330	0.335	0.315	0.330	0.330	2,236,700
2026-02-16	0.300	0.330	0.300	0.330	0.330	3,802,600
2026-02-13	0.305	0.305	0.300	0.300	0.300	4,800
2026-02-12	0.285	0.305	0.280	0.305	0.305	3,899,700
2026-02-11	0.295	0.295	0.280	0.285	0.285	3,019,100
2026-02-10	0.285	0.295	0.285	0.295	0.295	1,581,400
2026-02-09	0.290	0.290	0.290	0.290	0.290	1,869,000
2026-02-06	0.290	0.295	0.285	0.290	0.290	2,530,100
2026-02-05	0.295	0.295	0.285	0.295	0.295	2,064,000
2026-02-04	0.295	0.295	0.290	0.290	0.290	2,084,400

← NewerPage 3 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.