Nestcon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.405	0.410	0.405	0.405	0.405	2,573,400
2025-02-18	0.400	0.405	0.395	0.400	0.400	1,062,200
2025-02-17	0.400	0.400	0.400	0.400	0.400	184,900
2025-02-14	0.410	0.415	0.405	0.405	0.405	3,324,000
2025-02-13	0.415	0.415	0.400	0.410	0.410	2,416,400
2025-02-12	0.415	0.415	0.405	0.405	0.405	81,000
2025-02-10	0.410	0.410	0.410	0.410	0.410	3,645,000
2025-02-07	0.405	0.410	0.400	0.410	0.410	3,095,300
2025-02-06	0.405	0.405	0.400	0.405	0.405	393,400
2025-02-05	0.410	0.410	0.405	0.405	0.405	10,000
2025-02-04	0.410	0.415	0.410	0.410	0.410	4,138,300
2025-02-03	0.410	0.415	0.405	0.405	0.405	3,366,500
2025-01-31	0.410	0.420	0.410	0.410	0.410	2,313,800
2025-01-28	0.410	0.420	0.410	0.410	0.410	1,329,100
2025-01-27	0.420	0.420	0.415	0.415	0.415	3,603,400
2025-01-24	0.415	0.420	0.410	0.410	0.410	12,700
2025-01-23	0.410	0.415	0.410	0.415	0.415	1,345,600
2025-01-22	0.410	0.420	0.410	0.415	0.415	1,180,300
2025-01-21	0.405	0.410	0.405	0.410	0.410	2,256,300
2025-01-20	0.405	0.410	0.405	0.410	0.410	2,482,800
2025-01-17	0.405	0.410	0.405	0.410	0.410	2,181,400
2025-01-16	0.415	0.415	0.405	0.410	0.410	2,084,600
2025-01-15	0.415	0.415	0.405	0.410	0.410	4,192,600
2025-01-14	0.415	0.420	0.410	0.410	0.410	975,600
2025-01-13	0.415	0.415	0.410	0.410	0.410	1,982,800
2025-01-10	0.410	0.420	0.410	0.420	0.420	2,744,900
2025-01-09	0.410	0.415	0.410	0.415	0.415	1,109,300
2025-01-08	0.415	0.415	0.400	0.415	0.415	460,600
2025-01-07	0.410	0.415	0.410	0.415	0.415	3,257,500
2025-01-06	0.415	0.420	0.410	0.420	0.420	832,300
2025-01-03	0.415	0.420	0.400	0.420	0.420	1,319,500
2025-01-02	0.415	0.420	0.410	0.415	0.415	1,727,900
2024-12-31	0.415	0.420	0.415	0.420	0.420	1,656,300
2024-12-30	0.415	0.425	0.415	0.420	0.420	346,100
2024-12-27	0.420	0.420	0.405	0.415	0.415	1,048,400
2024-12-26	0.405	0.435	0.405	0.425	0.425	5,547,000
2024-12-24	0.390	0.400	0.390	0.395	0.395	4,066,200
2024-12-23	0.390	0.390	0.390	0.390	0.390	42,500
2024-12-20	0.395	0.400	0.390	0.395	0.395	3,650,100
2024-12-19	0.385	0.395	0.385	0.395	0.395	1,736,600
2024-12-18	0.385	0.385	0.385	0.385	0.385	154,000
2024-12-17	0.390	0.390	0.385	0.390	0.390	1,697,000
2024-12-16	0.390	0.395	0.385	0.385	0.385	1,640,900
2024-12-13	0.395	0.395	0.390	0.390	0.390	841,300
2024-12-12	0.390	0.395	0.385	0.390	0.390	1,899,200
2024-12-11	0.395	0.400	0.390	0.390	0.390	1,717,700
2024-12-10	0.395	0.400	0.395	0.395	0.395	2,914,800
2024-12-09	0.390	0.395	0.390	0.395	0.395	1,217,300
2024-12-06	0.390	0.395	0.390	0.390	0.390	1,486,500
2024-12-05	0.395	0.395	0.385	0.390	0.390	4,059,400
2024-12-04	0.390	0.395	0.390	0.390	0.390	2,051,000
2024-12-03	0.390	0.390	0.385	0.390	0.390	848,700
2024-12-02	0.395	0.395	0.390	0.390	0.390	3,891,200
2024-11-29	0.385	0.395	0.385	0.395	0.395	1,062,300
2024-11-28	0.390	0.390	0.385	0.385	0.385	832,000
2024-11-27	0.385	0.390	0.385	0.390	0.390	2,944,800
2024-11-26	0.380	0.385	0.380	0.385	0.385	1,291,800
2024-11-25	0.380	0.385	0.380	0.385	0.385	3,745,500
2024-11-22	0.380	0.385	0.380	0.385	0.385	31,100
2024-11-21	0.380	0.385	0.380	0.385	0.385	1,418,800

← NewerPage 8 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.