Nestle (Malaysia) Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 128.50 | 129.20 | 128.10 | 129.00 | 122.76 | 20,900 |
| 2024-05-09 | 128.40 | 128.60 | 128.20 | 128.50 | 122.28 | 21,200 |
| 2024-05-08 | 128.30 | 129.50 | 128.20 | 128.40 | 122.19 | 133,800 |
| 2024-05-07 | 128.00 | 128.50 | 128.00 | 128.30 | 122.09 | 77,000 |
| 2024-05-06 | 128.10 | 128.10 | 128.00 | 128.00 | 121.81 | 7,300 |
| 2024-05-03 | 127.90 | 128.30 | 127.80 | 128.30 | 122.09 | 52,100 |
| 2024-05-02 | 127.50 | 128.40 | 127.50 | 127.90 | 121.71 | 234,600 |
| 2024-04-30 | 127.00 | 129.30 | 127.00 | 127.20 | 121.05 | 168,700 |
| 2024-04-29 | 127.20 | 127.20 | 126.90 | 126.90 | 120.76 | 131,200 |
| 2024-04-26 | 127.00 | 127.80 | 126.80 | 127.20 | 121.05 | 127,200 |
| 2024-04-25 | 126.00 | 127.10 | 126.00 | 127.00 | 120.86 | 93,700 |
| 2024-04-24 | 126.50 | 126.50 | 126.10 | 126.30 | 120.19 | 128,800 |
| 2024-04-23 | 125.00 | 126.80 | 125.00 | 126.40 | 120.28 | 187,200 |
| 2024-04-22 | 124.30 | 126.20 | 124.30 | 124.70 | 118.67 | 132,600 |
| 2024-04-19 | 123.00 | 124.10 | 122.80 | 124.00 | 118.00 | 235,100 |
| 2024-04-18 | 122.90 | 123.40 | 121.10 | 123.00 | 117.05 | 220,300 |
| 2024-04-17 | 122.00 | 123.00 | 121.50 | 123.00 | 117.05 | 188,800 |
| 2024-04-16 | 121.50 | 123.00 | 121.50 | 122.90 | 115.74 | 101,400 |
| 2024-04-15 | 121.60 | 122.90 | 121.50 | 122.10 | 114.98 | 120,100 |
| 2024-04-12 | 121.50 | 123.30 | 121.50 | 122.90 | 115.74 | 262,100 |
| 2024-04-09 | 122.50 | 123.30 | 121.00 | 122.50 | 115.36 | 67,000 |
| 2024-04-08 | 121.80 | 123.90 | 121.80 | 122.50 | 115.36 | 84,600 |
| 2024-04-05 | 120.60 | 121.20 | 120.60 | 121.10 | 114.04 | 37,000 |
| 2024-04-04 | 120.40 | 120.80 | 119.40 | 120.60 | 113.57 | 157,300 |
| 2024-04-03 | 119.50 | 120.20 | 119.20 | 120.00 | 113.00 | 74,300 |
| 2024-04-02 | 118.30 | 119.90 | 118.30 | 119.10 | 112.16 | 93,100 |
| 2024-04-01 | 118.10 | 118.50 | 118.00 | 118.10 | 111.22 | 63,900 |
| 2024-03-29 | 118.00 | 118.50 | 117.70 | 118.20 | 111.31 | 146,000 |
| 2024-03-27 | 118.00 | 118.70 | 118.00 | 118.00 | 111.12 | 114,400 |
| 2024-03-26 | 118.00 | 119.10 | 117.70 | 117.90 | 111.03 | 160,500 |
| 2024-03-25 | 117.90 | 119.30 | 117.80 | 118.00 | 111.12 | 70,900 |
| 2024-03-22 | 118.00 | 118.60 | 117.90 | 117.90 | 111.03 | 97,400 |
| 2024-03-21 | 119.70 | 119.70 | 117.80 | 118.00 | 111.12 | 138,800 |
| 2024-03-20 | 119.50 | 119.50 | 118.90 | 118.90 | 111.97 | 125,600 |
| 2024-03-19 | 119.60 | 119.60 | 119.20 | 119.50 | 112.53 | 137,500 |
| 2024-03-18 | 119.40 | 120.30 | 119.30 | 119.40 | 112.44 | 118,700 |
| 2024-03-15 | 119.60 | 119.60 | 119.20 | 119.40 | 112.44 | 205,100 |
| 2024-03-14 | 120.00 | 120.10 | 119.70 | 119.80 | 112.82 | 261,000 |
| 2024-03-13 | 121.00 | 121.00 | 119.70 | 120.00 | 113.00 | 36,400 |
| 2024-03-12 | 121.50 | 121.90 | 120.50 | 121.00 | 113.95 | 74,600 |
| 2024-03-11 | 122.00 | 122.10 | 120.30 | 120.60 | 113.57 | 87,200 |
| 2024-03-08 | 122.30 | 122.30 | 121.10 | 122.00 | 114.89 | 56,800 |
| 2024-03-07 | 121.20 | 122.30 | 120.70 | 122.30 | 115.17 | 124,100 |
| 2024-03-06 | 119.60 | 121.20 | 119.60 | 121.00 | 113.95 | 198,300 |
| 2024-03-05 | 121.00 | 121.00 | 117.20 | 119.50 | 112.53 | 100,300 |
| 2024-03-04 | 123.40 | 123.40 | 120.10 | 121.00 | 113.95 | 76,400 |
| 2024-03-01 | 124.90 | 124.90 | 122.10 | 123.40 | 116.21 | 288,700 |
| 2024-02-29 | 123.80 | 126.00 | 123.80 | 124.90 | 117.62 | 572,300 |
| 2024-02-28 | 122.00 | 124.50 | 121.80 | 123.80 | 116.58 | 123,200 |
| 2024-02-27 | 122.00 | 122.50 | 121.50 | 121.50 | 114.42 | 109,500 |
| 2024-02-26 | 121.50 | 121.90 | 121.50 | 121.60 | 114.51 | 109,500 |
| 2024-02-23 | 122.00 | 122.10 | 120.80 | 121.20 | 114.13 | 99,600 |
| 2024-02-22 | 122.00 | 122.00 | 121.00 | 121.70 | 114.61 | 91,700 |
| 2024-02-21 | 122.00 | 122.50 | 121.80 | 122.00 | 114.89 | 111,500 |
| 2024-02-20 | 121.90 | 122.80 | 121.90 | 122.00 | 114.89 | 124,600 |
| 2024-02-19 | 121.70 | 121.90 | 121.70 | 121.90 | 114.79 | 67,000 |
| 2024-02-16 | 121.50 | 121.90 | 121.40 | 121.70 | 114.61 | 282,700 |
| 2024-02-15 | 121.90 | 121.90 | 120.70 | 121.70 | 114.61 | 195,000 |
| 2024-02-14 | 121.60 | 121.70 | 121.40 | 121.60 | 114.51 | 129,800 |
| 2024-02-13 | 121.50 | 121.60 | 121.30 | 121.50 | 114.42 | 35,400 |
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.