Nestcon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.380	0.385	0.380	0.385	0.385	3,948,200
2024-11-19	0.390	0.390	0.385	0.385	0.385	195,300
2024-11-18	0.380	0.390	0.380	0.390	0.390	1,428,800
2024-11-15	0.380	0.385	0.380	0.380	0.380	5,252,200
2024-11-14	0.390	0.390	0.380	0.380	0.380	75,500
2024-11-13	0.385	0.390	0.385	0.390	0.390	1,477,900
2024-11-12	0.380	0.385	0.380	0.385	0.385	5,814,800
2024-11-11	0.395	0.395	0.385	0.385	0.385	86,000
2024-11-08	0.375	0.395	0.375	0.395	0.395	1,478,200
2024-11-07	0.375	0.380	0.375	0.375	0.375	5,525,000
2024-11-06	0.380	0.380	0.380	0.380	0.380	80,500
2024-11-05	0.390	0.390	0.380	0.380	0.380	2,549,800
2024-11-04	0.370	0.390	0.370	0.390	0.390	4,010,900
2024-11-01	0.370	0.370	0.370	0.370	0.370	340,000
2024-10-30	0.375	0.380	0.375	0.375	0.375	2,178,700
2024-10-29	0.375	0.380	0.375	0.380	0.380	1,565,200
2024-10-28	0.380	0.380	0.375	0.380	0.380	86,300
2024-10-25	0.375	0.380	0.375	0.380	0.380	2,527,700
2024-10-24	0.375	0.380	0.375	0.380	0.380	1,594,800
2024-10-23	0.380	0.380	0.380	0.380	0.380	27,200
2024-10-22	0.385	0.385	0.380	0.380	0.380	6,183,500
2024-10-21	0.385	0.385	0.385	0.385	0.385	200
2024-10-18	0.385	0.385	0.385	0.385	0.385	528,000
2024-10-17	0.385	0.385	0.380	0.380	0.380	3,725,900
2024-10-16	0.385	0.385	0.385	0.385	0.385	167,500
2024-10-15	0.380	0.385	0.380	0.385	0.385	50,000
2024-10-14	0.385	0.390	0.380	0.385	0.385	4,039,300
2024-10-11	0.390	0.390	0.390	0.390	0.390	20,000
2024-10-10	0.395	0.395	0.390	0.390	0.390	10,100
2024-10-09	0.395	0.395	0.385	0.395	0.395	3,761,900
2024-10-08	0.395	0.395	0.390	0.395	0.395	124,000
2024-10-07	0.395	0.395	0.395	0.395	0.395	2,198,800
2024-10-04	0.400	0.400	0.395	0.395	0.395	1,915,300
2024-10-03	0.395	0.395	0.395	0.395	0.395	205,400
2024-10-02	0.405	0.405	0.395	0.395	0.395	2,212,000
2024-10-01	0.395	0.405	0.395	0.405	0.405	1,821,800
2024-09-30	0.400	0.400	0.390	0.395	0.395	185,400
2024-09-27	0.405	0.405	0.395	0.400	0.400	2,276,300
2024-09-26	0.405	0.405	0.400	0.405	0.405	139,200
2024-09-25	0.400	0.405	0.400	0.405	0.405	843,500
2024-09-24	0.400	0.405	0.400	0.405	0.405	1,765,000
2024-09-23	0.400	0.400	0.400	0.400	0.400	86,000
2024-09-19	0.405	0.410	0.400	0.405	0.405	1,825,400
2024-09-18	0.400	0.410	0.400	0.410	0.410	432,600
2024-09-17	0.400	0.400	0.400	0.400	0.400	74,400
2024-09-13	0.405	0.405	0.400	0.400	0.400	2,457,500
2024-09-12	0.405	0.410	0.405	0.405	0.405	531,000
2024-09-11	0.405	0.410	0.395	0.405	0.405	3,042,100
2024-09-10	0.405	0.410	0.405	0.410	0.410	396,200
2024-09-09	0.405	0.415	0.405	0.415	0.415	2,371,600
2024-09-06	0.410	0.415	0.405	0.415	0.415	949,500
2024-09-05	0.405	0.405	0.405	0.405	0.405	200,000
2024-09-04	0.400	0.415	0.400	0.415	0.415	1,602,000
2024-09-03	0.405	0.410	0.400	0.405	0.405	218,000
2024-09-02	0.415	0.415	0.405	0.410	0.410	625,800
2024-08-30	0.425	0.425	0.405	0.420	0.420	147,400
2024-08-28	0.400	0.425	0.400	0.425	0.425	2,893,500
2024-08-27	0.400	0.400	0.400	0.400	0.400	8,800
2024-08-26	0.420	0.420	0.400	0.400	0.400	51,400
2024-08-23	0.415	0.420	0.415	0.420	0.420	212,000

← NewerPage 9 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.