Nestle (Malaysia) Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 107.60 | 108.10 | 107.30 | 107.90 | 102.68 | 128,600 |
| 2024-08-07 | 108.50 | 108.50 | 107.70 | 107.80 | 102.58 | 105,700 |
| 2024-08-06 | 111.90 | 111.90 | 108.10 | 108.50 | 103.25 | 166,900 |
| 2024-08-05 | 110.50 | 110.60 | 108.10 | 109.00 | 103.73 | 103,100 |
| 2024-08-02 | 108.70 | 110.50 | 108.40 | 110.50 | 105.15 | 63,800 |
| 2024-08-01 | 108.60 | 109.30 | 108.60 | 109.00 | 103.73 | 115,200 |
| 2024-07-31 | 108.10 | 109.60 | 105.00 | 108.60 | 103.35 | 191,000 |
| 2024-07-30 | 112.60 | 112.60 | 108.50 | 108.50 | 103.25 | 145,300 |
| 2024-07-29 | 115.50 | 115.50 | 112.50 | 112.50 | 107.06 | 126,100 |
| 2024-07-26 | 120.50 | 120.50 | 115.90 | 115.90 | 110.29 | 227,400 |
| 2024-07-25 | 121.80 | 122.80 | 121.60 | 122.00 | 116.10 | 29,100 |
| 2024-07-24 | 121.60 | 122.60 | 121.60 | 121.80 | 115.91 | 7,000 |
| 2024-07-23 | 121.50 | 121.70 | 121.50 | 121.60 | 115.72 | 75,800 |
| 2024-07-22 | 122.50 | 122.50 | 121.00 | 121.70 | 115.81 | 113,500 |
| 2024-07-19 | 122.00 | 123.10 | 121.00 | 122.50 | 116.57 | 39,500 |
| 2024-07-18 | 121.20 | 122.40 | 121.10 | 122.00 | 116.10 | 414,900 |
| 2024-07-17 | 121.00 | 121.70 | 121.00 | 121.70 | 115.81 | 49,200 |
| 2024-07-16 | 121.00 | 122.40 | 121.00 | 122.00 | 116.10 | 34,900 |
| 2024-07-15 | 120.00 | 121.20 | 119.80 | 120.90 | 115.05 | 96,900 |
| 2024-07-12 | 120.90 | 120.90 | 119.80 | 120.00 | 114.19 | 61,300 |
| 2024-07-11 | 124.40 | 124.50 | 120.80 | 120.80 | 114.96 | 33,700 |
| 2024-07-10 | 123.90 | 123.90 | 122.70 | 122.70 | 116.76 | 43,400 |
| 2024-07-09 | 124.50 | 124.50 | 121.70 | 122.40 | 116.48 | 106,400 |
| 2024-07-05 | 122.00 | 124.50 | 122.00 | 122.50 | 116.57 | 26,600 |
| 2024-07-04 | 121.80 | 122.10 | 121.80 | 122.00 | 116.10 | 18,800 |
| 2024-07-03 | 122.10 | 122.20 | 122.10 | 122.10 | 116.19 | 66,100 |
| 2024-07-02 | 122.40 | 122.40 | 121.60 | 122.40 | 116.48 | 130,700 |
| 2024-07-01 | 121.90 | 123.40 | 121.90 | 122.40 | 116.48 | 168,800 |
| 2024-06-28 | 122.00 | 122.00 | 121.00 | 121.50 | 115.62 | 61,200 |
| 2024-06-27 | 122.00 | 122.30 | 121.10 | 121.50 | 115.62 | 51,000 |
| 2024-06-26 | 122.20 | 122.20 | 121.10 | 121.50 | 115.62 | 82,300 |
| 2024-06-25 | 122.30 | 123.20 | 122.20 | 122.50 | 116.57 | 350,100 |
| 2024-06-24 | 124.10 | 124.10 | 122.10 | 123.00 | 117.05 | 43,600 |
| 2024-06-21 | 123.10 | 124.90 | 123.10 | 124.00 | 118.00 | 236,600 |
| 2024-06-20 | 123.20 | 124.10 | 122.10 | 124.00 | 118.00 | 166,400 |
| 2024-06-19 | 123.40 | 124.50 | 123.20 | 124.00 | 118.00 | 88,700 |
| 2024-06-18 | 123.30 | 124.10 | 122.80 | 124.00 | 118.00 | 73,600 |
| 2024-06-14 | 124.00 | 124.40 | 123.20 | 124.20 | 118.19 | 31,800 |
| 2024-06-13 | 124.50 | 124.50 | 123.00 | 123.30 | 117.33 | 18,600 |
| 2024-06-12 | 125.00 | 125.00 | 124.00 | 124.50 | 118.48 | 83,300 |
| 2024-06-11 | 126.50 | 126.50 | 123.30 | 124.00 | 118.00 | 54,200 |
| 2024-06-10 | 125.50 | 126.40 | 124.00 | 126.30 | 120.19 | 64,800 |
| 2024-06-07 | 125.30 | 125.50 | 125.00 | 125.50 | 119.43 | 40,700 |
| 2024-06-06 | 124.90 | 125.30 | 124.60 | 124.80 | 118.76 | 52,700 |
| 2024-06-05 | 127.10 | 128.00 | 123.40 | 124.00 | 118.00 | 87,200 |
| 2024-06-04 | 128.00 | 128.00 | 126.80 | 127.70 | 121.52 | 120,100 |
| 2024-05-31 | 127.30 | 127.80 | 127.30 | 127.60 | 121.43 | 310,700 |
| 2024-05-30 | 126.70 | 127.70 | 126.70 | 127.60 | 121.43 | 91,900 |
| 2024-05-29 | 128.00 | 128.00 | 127.50 | 127.70 | 121.52 | 64,500 |
| 2024-05-28 | 127.40 | 127.90 | 126.90 | 127.90 | 121.71 | 79,700 |
| 2024-05-27 | 128.00 | 128.00 | 127.30 | 127.40 | 121.24 | 49,800 |
| 2024-05-24 | 128.00 | 128.90 | 128.00 | 128.00 | 121.81 | 82,600 |
| 2024-05-23 | 129.00 | 129.00 | 127.20 | 128.00 | 121.81 | 66,600 |
| 2024-05-21 | 129.50 | 129.80 | 129.00 | 129.50 | 123.23 | 156,200 |
| 2024-05-20 | 129.70 | 130.00 | 129.70 | 129.80 | 123.52 | 43,000 |
| 2024-05-17 | 129.90 | 129.90 | 129.30 | 129.50 | 123.23 | 92,900 |
| 2024-05-16 | 128.50 | 129.80 | 128.50 | 129.50 | 123.23 | 46,500 |
| 2024-05-15 | 129.00 | 129.30 | 129.00 | 129.00 | 122.76 | 81,600 |
| 2024-05-14 | 129.00 | 129.20 | 128.90 | 129.00 | 122.76 | 41,400 |
| 2024-05-13 | 129.00 | 129.20 | 129.00 | 129.00 | 122.76 | 28,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.8000 MYR |
| 2026-04-13 | 0.9000 MYR |
| 2025-11-18 | 0.6000 MYR |
| 2025-09-02 | 0.7000 MYR |
| 2025-04-16 | 0.7400 MYR |
| 2024-11-20 | 0.3500 MYR |
| 2024-09-03 | 0.7000 MYR |
| 2024-04-17 | 1.2800 MYR |
| 2023-11-17 | 0.7000 MYR |
| 2023-09-05 | 0.7000 MYR |
| 2023-04-18 | 1.2200 MYR |
| 2022-11-23 | 0.7000 MYR |
| 2022-09-08 | 0.7000 MYR |
| 2022-04-18 | 1.0200 MYR |
| 2021-11-24 | 0.7000 MYR |
| 2021-09-14 | 0.7000 MYR |
| 2021-04-20 | 0.9200 MYR |
| 2020-11-26 | 0.7000 MYR |
| 2020-09-14 | 0.7000 MYR |
| 2020-04-14 | 1.4000 MYR |
| 2019-11-28 | 0.7000 MYR |
| 2019-09-13 | 0.7000 MYR |
| 2019-05-08 | 1.4000 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.