Nestcon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.295	0.295	0.290	0.290	0.290	2,084,400
2026-02-03	0.295	0.300	0.295	0.300	0.300	2,546,800
2026-01-30	0.300	0.300	0.295	0.300	0.300	1,580,000
2026-01-29	0.300	0.305	0.300	0.300	0.300	2,087,500
2026-01-28	0.305	0.305	0.300	0.300	0.300	2,522,400
2026-01-27	0.300	0.305	0.300	0.305	0.305	1,469,300
2026-01-26	0.300	0.300	0.295	0.300	0.300	1,867,800
2026-01-23	0.300	0.300	0.300	0.300	0.300	2,367,400
2026-01-22	0.305	0.305	0.295	0.300	0.300	1,675,100
2026-01-21	0.300	0.305	0.295	0.305	0.305	1,820,600
2026-01-20	0.300	0.300	0.290	0.300	0.300	2,231,500
2026-01-19	0.300	0.300	0.300	0.300	0.300	1,421,400
2026-01-16	0.300	0.300	0.300	0.300	0.300	1,662,700
2026-01-15	0.300	0.300	0.300	0.300	0.300	1,713,100
2026-01-14	0.305	0.305	0.300	0.300	0.300	1,377,600
2026-01-13	0.305	0.305	0.305	0.305	0.305	1,689,400
2026-01-12	0.305	0.305	0.305	0.305	0.305	1,663,400
2026-01-09	0.305	0.310	0.305	0.305	0.305	1,995,500
2026-01-08	0.305	0.310	0.305	0.305	0.305	1,058,800
2026-01-07	0.310	0.315	0.305	0.305	0.305	1,771,300
2026-01-06	0.310	0.320	0.310	0.315	0.315	1,671,000
2026-01-05	0.315	0.315	0.310	0.310	0.310	1,557,800
2026-01-02	0.320	0.320	0.310	0.310	0.310	1,037,200
2026-01-01	0.320	0.320	0.320	0.320	0.320	0
2025-12-31	0.320	0.320	0.320	0.320	0.320	1,614,000
2025-12-30	0.310	0.320	0.310	0.320	0.320	1,553,100
2025-12-29	0.315	0.315	0.310	0.310	0.310	1,012,800
2025-12-26	0.320	0.325	0.315	0.315	0.315	1,593,800
2025-12-25	0.320	0.320	0.320	0.320	0.320	0
2025-12-24	0.305	0.320	0.305	0.320	0.320	1,561,300
2025-12-23	0.310	0.325	0.300	0.300	0.300	1,646,200
2025-12-22	0.320	0.325	0.310	0.310	0.310	1,070,000
2025-12-19	0.330	0.330	0.330	0.330	0.330	1,473,000
2025-12-18	0.320	0.330	0.315	0.330	0.330	1,615,100
2025-12-17	0.325	0.330	0.315	0.320	0.320	1,741,600
2025-12-16	0.315	0.325	0.315	0.315	0.315	1,739,600
2025-12-15	0.315	0.315	0.310	0.310	0.310	1,883,700
2025-12-12	0.310	0.315	0.310	0.315	0.315	1,819,900
2025-12-11	0.310	0.310	0.305	0.305	0.305	734,500
2025-12-10	0.305	0.310	0.300	0.305	0.305	3,765,600
2025-12-09	0.305	0.305	0.300	0.300	0.300	200
2025-12-08	0.305	0.305	0.305	0.305	0.305	1,227,100
2025-12-05	0.300	0.305	0.300	0.305	0.305	3,063,000
2025-12-04	0.295	0.295	0.295	0.295	0.295	27,800
2025-12-03	0.300	0.300	0.295	0.300	0.300	2,283,300
2025-12-02	0.300	0.300	0.290	0.300	0.300	1,956,000
2025-12-01	0.300	0.300	0.295	0.300	0.300	42,200
2025-11-28	0.300	0.300	0.300	0.300	0.300	2,161,600
2025-11-27	0.295	0.305	0.295	0.300	0.300	1,684,400
2025-11-26	0.300	0.300	0.300	0.300	0.300	30,000
2025-11-25	0.300	0.305	0.300	0.305	0.305	1,911,000
2025-11-24	0.300	0.305	0.295	0.305	0.305	2,007,000
2025-11-21	0.305	0.305	0.305	0.305	0.305	0
2025-11-20	0.305	0.305	0.305	0.305	0.305	3,271,800
2025-11-19	0.310	0.310	0.305	0.310	0.310	51,000
2025-11-18	0.305	0.305	0.305	0.305	0.305	1,100
2025-11-17	0.305	0.305	0.305	0.305	0.305	3,256,900
2025-11-14	0.310	0.310	0.310	0.310	0.310	0
2025-11-13	0.310	0.310	0.310	0.310	0.310	1,370,800
2025-11-12	0.305	0.310	0.305	0.310	0.310	1,802,000

← NewerPage 4 of 21 · 1,227 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.