Nestcon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.310	0.310	0.310	0.310	0.310	1,568,000
2025-11-07	0.310	0.310	0.310	0.310	0.310	1,781,200
2025-11-06	0.310	0.310	0.310	0.310	0.310	470,800
2025-11-05	0.300	0.315	0.300	0.305	0.305	1,095,400
2025-11-04	0.305	0.310	0.305	0.305	0.305	1,767,300
2025-11-03	0.305	0.310	0.305	0.305	0.305	604,800
2025-10-31	0.315	0.315	0.315	0.315	0.315	1,074,100
2025-10-30	0.300	0.315	0.300	0.315	0.315	1,860,200
2025-10-29	0.315	0.315	0.305	0.305	0.305	554,300
2025-10-28	0.315	0.315	0.300	0.315	0.315	1,215,100
2025-10-27	0.315	0.315	0.315	0.315	0.315	540,900
2025-10-24	0.315	0.315	0.310	0.315	0.315	464,700
2025-10-23	0.315	0.320	0.315	0.320	0.320	1,059,100
2025-10-22	0.310	0.325	0.310	0.320	0.320	589,000
2025-10-21	0.315	0.315	0.310	0.315	0.315	1,298,900
2025-10-17	0.315	0.320	0.315	0.320	0.320	1,052,900
2025-10-16	0.320	0.320	0.320	0.320	0.320	520,000
2025-10-15	0.315	0.320	0.315	0.320	0.320	1,293,400
2025-10-14	0.320	0.320	0.320	0.320	0.320	1,027,800
2025-10-13	0.315	0.320	0.315	0.320	0.320	682,000
2025-10-10	0.325	0.325	0.325	0.325	0.325	1,341,200
2025-10-09	0.320	0.325	0.320	0.320	0.320	1,052,800
2025-10-08	0.320	0.325	0.320	0.325	0.325	752,200
2025-10-07	0.325	0.330	0.320	0.325	0.325	1,554,100
2025-10-06	0.335	0.335	0.325	0.325	0.325	58,400
2025-10-03	0.315	0.335	0.315	0.335	0.335	2,039,700
2025-10-02	0.320	0.325	0.310	0.320	0.320	1,381,500
2025-10-01	0.325	0.325	0.320	0.320	0.320	11,600
2025-09-30	0.310	0.325	0.310	0.325	0.325	2,682,900
2025-09-29	0.315	0.315	0.315	0.315	0.315	75,000
2025-09-26	0.310	0.315	0.310	0.315	0.315	27,300
2025-09-25	0.310	0.310	0.310	0.310	0.310	25,000
2025-09-24	0.310	0.310	0.305	0.305	0.305	77,700
2025-09-23	0.310	0.310	0.310	0.310	0.310	6,000
2025-09-22	0.320	0.320	0.320	0.320	0.320	0
2025-09-19	0.315	0.320	0.315	0.320	0.320	242,000
2025-09-18	0.315	0.315	0.315	0.315	0.315	11,300
2025-09-17	0.315	0.315	0.315	0.315	0.315	139,000
2025-09-16	0.320	0.320	0.320	0.320	0.320	0
2025-09-15	0.320	0.320	0.320	0.320	0.320	0
2025-09-12	0.315	0.320	0.315	0.320	0.320	10,600
2025-09-11	0.310	0.320	0.310	0.315	0.315	45,000
2025-09-10	0.320	0.320	0.320	0.320	0.320	5,000
2025-09-09	0.315	0.320	0.310	0.320	0.320	111,600
2025-09-08	0.315	0.320	0.315	0.320	0.320	324,900
2025-09-05	0.320	0.320	0.320	0.320	0.320	0
2025-09-04	0.320	0.320	0.320	0.320	0.320	0
2025-09-03	0.320	0.320	0.310	0.320	0.320	192,600
2025-09-02	0.305	0.305	0.305	0.305	0.305	71,400
2025-09-01	0.315	0.315	0.315	0.315	0.315	0
2025-08-29	0.315	0.315	0.315	0.315	0.315	20,000
2025-08-28	0.310	0.315	0.310	0.310	0.310	203,400
2025-08-27	0.315	0.315	0.315	0.315	0.315	0
2025-08-26	0.315	0.315	0.315	0.315	0.315	0
2025-08-25	0.315	0.315	0.310	0.315	0.315	168,300
2025-08-22	0.315	0.315	0.315	0.315	0.315	0
2025-08-21	0.315	0.315	0.315	0.315	0.315	0
2025-08-20	0.305	0.315	0.305	0.315	0.315	183,800
2025-08-19	0.305	0.315	0.305	0.315	0.315	59,000
2025-08-18	0.315	0.315	0.315	0.315	0.315	0

← NewerPage 5 of 21 · 1,224 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.