Nestcon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.315	0.315	0.315	0.315	0.315	0
2025-08-15	0.315	0.315	0.300	0.315	0.315	159,600
2025-08-14	0.315	0.320	0.300	0.320	0.320	65,000
2025-08-13	0.320	0.320	0.310	0.320	0.320	82,000
2025-08-12	0.320	0.320	0.315	0.320	0.320	351,600
2025-08-11	0.325	0.325	0.320	0.325	0.325	62,100
2025-08-08	0.325	0.325	0.325	0.325	0.325	0
2025-08-07	0.325	0.325	0.325	0.325	0.325	232,600
2025-08-06	0.335	0.335	0.335	0.335	0.335	50,000
2025-08-05	0.330	0.340	0.330	0.340	0.340	11,000
2025-08-04	0.335	0.335	0.330	0.335	0.335	233,800
2025-08-01	0.340	0.340	0.335	0.335	0.335	31,000
2025-07-31	0.335	0.335	0.335	0.335	0.335	0
2025-07-30	0.340	0.340	0.330	0.335	0.335	236,000
2025-07-29	0.330	0.340	0.330	0.340	0.340	29,000
2025-07-28	0.330	0.330	0.300	0.330	0.330	117,300
2025-07-25	0.335	0.340	0.335	0.340	0.340	234,600
2025-07-24	0.340	0.340	0.340	0.340	0.340	30,000
2025-07-23	0.330	0.340	0.330	0.340	0.340	13,400
2025-07-22	0.335	0.335	0.330	0.330	0.330	382,600
2025-07-21	0.325	0.340	0.325	0.340	0.340	53,100
2025-07-18	0.325	0.340	0.325	0.340	0.340	70,100
2025-07-17	0.340	0.340	0.330	0.340	0.340	264,000
2025-07-16	0.340	0.340	0.340	0.340	0.340	100
2025-07-15	0.330	0.340	0.330	0.340	0.340	55,000
2025-07-14	0.340	0.350	0.330	0.350	0.350	332,700
2025-07-11	0.350	0.350	0.350	0.350	0.350	0
2025-07-10	0.345	0.350	0.335	0.350	0.350	178,000
2025-07-09	0.350	0.350	0.330	0.340	0.340	96,900
2025-07-08	0.340	0.340	0.340	0.340	0.340	22,000
2025-07-07	0.350	0.355	0.350	0.355	0.355	191,400
2025-07-04	0.340	0.360	0.340	0.360	0.360	59,500
2025-07-03	0.350	0.350	0.350	0.350	0.350	0
2025-07-02	0.350	0.350	0.345	0.350	0.350	173,400
2025-07-01	0.360	0.360	0.360	0.360	0.360	0
2025-06-30	0.360	0.360	0.360	0.360	0.360	0
2025-06-26	0.355	0.360	0.340	0.360	0.360	182,700
2025-06-25	0.355	0.355	0.355	0.355	0.355	0
2025-06-24	0.300	0.355	0.300	0.355	0.355	16,100
2025-06-23	0.360	0.360	0.360	0.360	0.360	0
2025-06-20	0.360	0.360	0.360	0.360	0.360	0
2025-06-19	0.345	0.360	0.345	0.360	0.360	11,000
2025-06-18	0.360	0.360	0.360	0.360	0.360	0
2025-06-17	0.350	0.360	0.350	0.360	0.360	55,600
2025-06-16	0.365	0.365	0.340	0.360	0.360	34,800
2025-06-13	0.355	0.365	0.325	0.365	0.365	45,000
2025-06-12	0.350	0.355	0.350	0.355	0.355	19,700
2025-06-11	0.310	0.365	0.310	0.365	0.365	16,900
2025-06-10	0.365	0.365	0.365	0.365	0.365	3,400
2025-06-09	0.365	0.365	0.365	0.365	0.365	2,100
2025-06-06	0.365	0.365	0.365	0.365	0.365	0
2025-06-05	0.365	0.365	0.365	0.365	0.365	45,000
2025-06-04	0.360	0.360	0.360	0.360	0.360	5,000
2025-06-03	0.370	0.370	0.365	0.365	0.365	52,500
2025-05-30	0.370	0.370	0.370	0.370	0.370	0
2025-05-29	0.370	0.370	0.370	0.370	0.370	0
2025-05-28	0.370	0.370	0.370	0.370	0.370	0
2025-05-27	0.370	0.370	0.370	0.370	0.370	0
2025-05-26	0.370	0.370	0.370	0.370	0.370	42,200
2025-05-23	0.370	0.370	0.370	0.370	0.370	41,500

← NewerPage 6 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.