Nestle (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	122.60	122.70	121.90	122.60	114.80	147,300
2023-11-10	122.00	122.10	121.50	121.70	113.95	68,200
2023-11-09	124.80	125.20	122.00	122.00	114.24	139,200
2023-11-08	124.00	124.90	123.60	124.80	116.86	202,400
2023-11-07	123.10	124.00	122.60	124.00	116.11	289,700
2023-11-06	124.30	124.80	122.90	123.10	115.27	130,200
2023-11-03	123.20	124.30	123.00	123.60	115.73	70,900
2023-11-02	122.30	123.30	122.30	122.90	115.08	25,800
2023-11-01	123.80	123.80	120.10	122.50	114.70	241,900
2023-10-31	124.90	124.90	123.30	123.80	115.92	104,300
2023-10-30	125.50	125.90	124.40	124.50	116.58	174,200
2023-10-27	125.60	125.90	124.40	125.90	117.89	436,000
2023-10-26	126.20	126.20	124.00	124.90	116.95	163,400
2023-10-25	127.00	127.50	126.50	126.60	118.54	180,800
2023-10-24	126.00	127.80	125.70	126.80	118.73	85,000
2023-10-23	126.40	128.40	126.40	127.60	119.48	23,700
2023-10-20	127.00	128.00	126.90	127.80	119.67	64,100
2023-10-19	125.50	128.50	125.50	127.50	119.39	75,400
2023-10-18	123.00	125.80	123.00	125.00	117.04	49,100
2023-10-17	123.70	123.90	123.20	123.50	115.64	76,900
2023-10-16	123.90	123.90	122.30	123.30	115.45	108,800
2023-10-13	123.50	124.50	122.50	123.90	116.01	41,500
2023-10-12	123.40	123.70	121.70	123.00	115.17	61,300
2023-10-11	124.90	125.50	122.60	122.60	114.80	174,100
2023-10-10	124.90	126.80	124.30	126.50	118.45	55,300
2023-10-09	126.10	126.10	122.60	124.00	116.11	94,300
2023-10-06	126.90	127.30	125.90	126.00	117.98	244,600
2023-10-05	127.30	128.50	127.00	127.00	118.92	110,200
2023-10-04	127.10	127.90	127.10	127.50	119.39	71,400
2023-10-03	127.00	127.90	126.90	127.50	119.39	160,100
2023-10-02	126.50	127.30	126.00	127.00	118.92	38,400
2023-09-29	129.00	129.30	126.50	126.50	118.45	253,200
2023-09-27	128.60	129.00	128.50	129.00	120.79	24,600
2023-09-26	128.60	128.90	128.50	128.60	120.42	17,000
2023-09-25	128.80	128.90	128.30	128.80	120.60	30,900
2023-09-22	129.20	129.20	128.40	129.00	120.79	397,200
2023-09-21	129.10	129.40	128.70	129.40	121.16	58,100
2023-09-20	129.60	129.60	129.00	129.30	121.07	156,800
2023-09-19	129.70	130.00	129.70	129.90	121.63	18,000
2023-09-18	129.50	130.00	129.50	129.70	121.45	35,000
2023-09-15	130.30	130.30	129.70	129.70	121.45	104,800
2023-09-14	130.30	130.30	129.90	130.20	121.91	72,000
2023-09-13	129.90	130.40	129.90	130.40	122.10	51,100
2023-09-12	130.00	130.30	130.00	130.30	122.01	80,300
2023-09-11	130.00	130.90	130.00	130.30	122.01	65,800
2023-09-08	129.50	130.20	129.40	130.00	121.73	72,200
2023-09-07	130.00	130.30	129.80	130.00	121.73	32,300
2023-09-06	129.90	130.30	129.80	129.80	121.54	32,500
2023-09-05	129.20	130.30	129.10	129.90	121.63	105,800
2023-09-04	130.10	130.30	129.90	129.90	120.98	20,400
2023-09-01	131.50	131.50	129.10	130.20	121.26	54,600
2023-08-30	129.70	131.60	129.70	130.50	121.54	574,700
2023-08-29	129.10	130.20	128.70	129.50	120.60	45,400
2023-08-28	129.60	129.60	129.20	129.20	120.33	102,900
2023-08-25	130.50	130.50	129.00	129.40	120.51	189,600
2023-08-24	130.90	131.30	130.50	130.70	121.72	91,400
2023-08-23	131.50	131.60	130.90	130.90	121.91	51,600
2023-08-22	131.40	132.10	131.00	131.50	122.47	63,100
2023-08-21	132.00	132.00	130.60	131.40	122.37	59,000
2023-08-18	131.80	132.90	131.80	132.00	122.93	147,100

← NewerPage 13 of 21 · 1,229 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.