Nestcon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.370	0.370	0.370	0.370	0.370	66,500
2025-05-21	0.370	0.370	0.370	0.370	0.370	10,100
2025-05-20	0.370	0.370	0.370	0.370	0.370	0
2025-05-19	0.375	0.375	0.370	0.370	0.370	171,100
2025-05-16	0.375	0.380	0.375	0.380	0.380	67,500
2025-05-15	0.380	0.380	0.380	0.380	0.380	3,100
2025-05-14	0.375	0.380	0.375	0.380	0.380	70,300
2025-05-13	0.375	0.375	0.370	0.375	0.375	70,000
2025-05-09	0.375	0.375	0.375	0.375	0.375	68,100
2025-05-08	0.370	0.375	0.370	0.375	0.375	140,000
2025-05-07	0.370	0.375	0.370	0.375	0.375	56,400
2025-05-06	0.385	0.385	0.370	0.370	0.370	264,400
2025-05-05	0.385	0.385	0.385	0.385	0.385	0
2025-05-02	0.380	0.385	0.375	0.385	0.385	1,347,200
2025-04-30	0.380	0.380	0.380	0.380	0.380	1,483,300
2025-04-29	0.385	0.385	0.380	0.380	0.380	963,200
2025-04-28	0.375	0.385	0.375	0.385	0.385	944,400
2025-04-25	0.380	0.385	0.375	0.375	0.375	807,900
2025-04-24	0.380	0.385	0.380	0.385	0.385	985,300
2025-04-23	0.380	0.385	0.380	0.385	0.385	796,200
2025-04-21	0.385	0.385	0.385	0.385	0.385	955,300
2025-04-18	0.385	0.385	0.375	0.375	0.375	799,400
2025-04-17	0.385	0.385	0.375	0.380	0.380	226,900
2025-04-16	0.385	0.385	0.380	0.380	0.380	998,300
2025-04-15	0.385	0.385	0.380	0.380	0.380	1,608,000
2025-04-14	0.380	0.380	0.380	0.380	0.380	130,000
2025-04-11	0.385	0.385	0.380	0.380	0.380	973,100
2025-04-10	0.385	0.390	0.385	0.385	0.385	4,165,200
2025-04-09	0.375	0.385	0.365	0.380	0.380	139,900
2025-04-08	0.380	0.385	0.375	0.385	0.385	1,307,600
2025-04-07	0.380	0.390	0.375	0.380	0.380	4,322,300
2025-04-04	0.395	0.395	0.390	0.390	0.390	649,800
2025-04-03	0.395	0.400	0.395	0.400	0.400	1,393,000
2025-04-02	0.395	0.400	0.395	0.395	0.395	2,947,100
2025-03-28	0.400	0.400	0.395	0.395	0.395	573,600
2025-03-27	0.400	0.405	0.400	0.405	0.405	1,320,900
2025-03-26	0.400	0.405	0.400	0.400	0.400	1,160,700
2025-03-25	0.405	0.405	0.400	0.400	0.400	309,100
2025-03-24	0.400	0.405	0.400	0.405	0.405	3,226,200
2025-03-21	0.400	0.400	0.400	0.400	0.400	1,125,000
2025-03-20	0.395	0.400	0.395	0.400	0.400	1,075,100
2025-03-19	0.395	0.405	0.395	0.405	0.405	3,783,700
2025-03-17	0.395	0.400	0.395	0.395	0.395	716,300
2025-03-14	0.400	0.400	0.395	0.395	0.395	1,066,600
2025-03-13	0.395	0.400	0.395	0.400	0.400	3,285,100
2025-03-12	0.395	0.400	0.395	0.395	0.395	1,034,700
2025-03-11	0.395	0.400	0.390	0.395	0.395	2,677,100
2025-03-10	0.405	0.405	0.400	0.400	0.400	3,623,000
2025-03-07	0.395	0.400	0.395	0.400	0.400	639,000
2025-03-06	0.400	0.400	0.395	0.400	0.400	2,206,300
2025-03-05	0.405	0.405	0.400	0.400	0.400	3,583,500
2025-03-04	0.395	0.395	0.395	0.395	0.395	30,000
2025-03-03	0.400	0.405	0.400	0.405	0.405	2,683,200
2025-02-28	0.395	0.400	0.390	0.400	0.400	4,185,700
2025-02-27	0.400	0.400	0.395	0.395	0.395	377,300
2025-02-26	0.395	0.395	0.395	0.395	0.395	15,000
2025-02-25	0.400	0.410	0.395	0.405	0.405	2,951,900
2025-02-24	0.395	0.405	0.395	0.405	0.405	372,900
2025-02-21	0.400	0.400	0.400	0.400	0.400	65,000
2025-02-20	0.405	0.410	0.400	0.400	0.400	1,731,400

← NewerPage 7 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.