Nestle (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	121.00	121.70	121.00	121.40	114.32	22,600
2024-02-08	121.30	121.30	120.40	120.40	113.38	81,800
2024-02-07	120.10	120.80	120.00	120.80	113.76	22,500
2024-02-06	120.00	121.30	120.00	121.30	114.23	78,500
2024-02-05	119.60	120.30	119.60	120.00	113.00	83,300
2024-02-02	119.50	120.30	119.40	119.60	112.63	50,800
2024-01-31	119.70	120.10	119.00	119.50	112.53	143,200
2024-01-30	119.30	119.70	118.50	119.40	112.44	26,600
2024-01-29	119.50	119.90	119.30	119.30	112.35	45,500
2024-01-26	119.20	119.30	119.20	119.20	112.25	24,500
2024-01-24	118.80	120.20	118.80	119.50	112.53	30,300
2024-01-23	119.00	119.40	119.00	119.30	112.35	16,100
2024-01-22	119.00	120.00	119.00	119.40	112.44	58,300
2024-01-19	119.10	120.00	119.00	119.40	112.44	47,500
2024-01-18	119.50	120.40	119.00	119.00	112.06	30,300
2024-01-17	119.50	119.80	119.50	119.70	112.72	206,600
2024-01-16	120.00	120.40	119.60	119.70	112.72	163,200
2024-01-15	120.00	120.50	118.50	119.30	112.35	25,400
2024-01-12	120.30	120.50	119.70	119.90	112.91	216,700
2024-01-11	120.00	120.40	119.70	119.80	112.82	104,700
2024-01-10	119.40	120.00	118.40	120.00	113.00	109,300
2024-01-09	118.00	119.50	117.70	119.00	112.06	49,900
2024-01-08	118.10	118.20	117.60	118.00	111.12	178,800
2024-01-05	118.00	118.80	117.50	117.80	110.93	154,200
2024-01-04	119.00	119.30	117.50	118.70	111.78	365,000
2024-01-03	118.50	119.00	117.90	118.50	111.59	92,200
2024-01-02	117.60	117.90	116.70	117.70	110.84	82,200
2023-12-29	120.30	120.30	117.50	117.60	110.74	71,900
2023-12-28	121.40	121.80	118.50	119.00	112.06	117,600
2023-12-27	121.40	121.80	121.20	121.40	114.32	169,500
2023-12-26	120.00	121.30	120.00	121.00	113.95	25,800
2023-12-22	119.80	120.30	119.50	119.50	112.53	28,200
2023-12-21	119.50	119.90	119.40	119.50	112.53	59,600
2023-12-20	119.80	119.80	119.20	119.50	112.53	158,500
2023-12-19	119.40	120.80	119.40	119.90	112.91	91,000
2023-12-18	117.60	119.40	117.50	119.40	112.44	63,800
2023-12-15	116.90	118.20	116.20	117.20	110.37	539,900
2023-12-14	117.30	117.30	115.90	116.00	109.24	337,900
2023-12-13	117.10	117.10	115.80	116.00	109.24	160,600
2023-12-12	118.50	118.70	117.10	117.70	110.84	231,100
2023-12-11	118.00	118.70	117.10	118.70	111.78	95,100
2023-12-08	116.80	118.10	116.00	117.50	110.65	185,900
2023-12-07	114.40	116.70	114.30	116.50	109.71	291,800
2023-12-06	115.00	115.40	114.30	114.30	107.64	112,900
2023-12-05	114.00	116.20	111.60	115.00	108.30	179,300
2023-12-04	120.30	120.30	113.20	113.90	107.26	273,500
2023-12-01	124.00	124.00	119.80	120.00	113.00	149,500
2023-11-30	122.00	125.40	122.00	125.40	118.09	1,348,300
2023-11-29	121.60	121.80	121.60	121.70	114.61	112,700
2023-11-28	121.20	122.40	121.20	121.60	114.51	134,900
2023-11-27	121.40	121.40	120.20	120.90	113.85	109,800
2023-11-24	121.50	121.60	120.50	121.50	114.42	166,000
2023-11-23	121.20	121.80	121.00	121.60	114.51	89,500
2023-11-22	121.20	121.40	120.10	121.40	114.32	109,500
2023-11-21	121.20	121.20	120.10	121.10	114.04	135,100
2023-11-20	122.70	122.70	119.80	121.20	114.13	165,400
2023-11-17	124.00	124.10	121.80	122.70	115.55	83,200
2023-11-16	123.70	123.70	122.00	123.20	115.36	198,500
2023-11-15	122.80	123.70	122.50	123.70	115.83	263,800
2023-11-14	122.60	122.70	121.90	122.60	114.80	147,300

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.