Nestle (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	131.90	131.90	131.40	131.50	122.47	36,200
2023-08-16	131.90	132.30	131.80	132.30	123.21	18,200
2023-08-15	132.00	132.00	131.90	131.90	122.84	16,400
2023-08-14	132.30	132.50	132.00	132.50	123.40	11,200
2023-08-11	132.10	132.50	131.70	132.00	122.93	24,900
2023-08-10	133.90	133.90	132.20	132.50	123.40	152,200
2023-08-09	131.70	133.70	131.70	132.50	123.40	72,700
2023-08-08	132.30	132.60	131.60	132.20	123.12	41,600
2023-08-07	132.40	133.00	132.20	132.20	123.12	16,600
2023-08-04	132.60	132.60	132.10	132.10	123.03	6,800
2023-08-03	132.30	134.40	132.20	133.00	123.86	51,900
2023-08-02	132.80	133.50	131.50	132.00	122.93	57,200
2023-08-01	134.50	134.50	132.00	132.90	123.77	15,000
2023-07-31	131.70	134.50	131.60	133.90	124.70	74,100
2023-07-28	132.90	132.90	131.70	132.00	122.93	11,800
2023-07-27	131.70	132.20	131.50	132.00	122.93	47,700
2023-07-26	131.80	132.40	131.50	132.10	123.03	22,000
2023-07-25	132.00	132.20	131.70	132.20	123.12	58,900
2023-07-24	132.50	133.30	131.80	131.80	122.75	16,800
2023-07-21	131.50	133.00	131.50	132.50	123.40	29,400
2023-07-20	131.40	131.80	131.20	131.40	122.37	39,400
2023-07-18	132.20	132.20	131.10	131.40	122.37	34,300
2023-07-17	132.10	132.20	131.30	132.10	123.03	26,900
2023-07-14	131.90	132.70	131.60	132.10	123.03	36,500
2023-07-13	131.30	131.70	131.10	131.20	122.19	30,600
2023-07-12	131.20	131.20	130.80	131.20	122.19	60,800
2023-07-11	130.90	131.40	130.80	131.20	122.19	48,000
2023-07-10	131.00	131.00	130.60	130.90	121.91	29,800
2023-07-07	130.60	131.80	130.50	130.60	121.63	43,000
2023-07-06	130.40	131.20	129.80	130.60	121.63	45,600
2023-07-05	132.00	132.50	130.30	130.30	121.35	60,100
2023-07-04	131.30	132.30	131.30	131.80	122.75	7,600
2023-07-03	131.10	132.20	131.10	131.80	122.75	14,200
2023-06-30	130.80	131.10	130.80	131.00	122.00	101,900
2023-06-28	130.50	131.00	130.50	130.60	121.63	14,100
2023-06-27	131.50	131.50	130.50	130.50	121.54	45,100
2023-06-26	131.00	131.80	131.00	131.50	122.47	68,100
2023-06-23	130.90	131.00	130.90	130.90	121.91	43,100
2023-06-22	130.70	131.40	130.70	130.90	121.91	48,000
2023-06-21	131.60	132.00	130.70	130.80	121.82	24,000
2023-06-20	131.70	132.20	131.60	132.20	123.12	31,400
2023-06-19	131.80	132.00	131.70	131.90	122.84	30,500
2023-06-16	131.60	132.10	131.60	132.00	122.93	111,000
2023-06-15	131.80	132.00	131.80	132.00	122.93	18,900
2023-06-14	132.80	132.80	131.90	132.00	122.93	26,200
2023-06-13	131.50	132.10	131.50	131.90	122.84	30,100
2023-06-12	132.00	132.10	131.70	131.90	122.84	33,900
2023-06-09	131.60	132.90	131.50	132.00	122.93	61,000
2023-06-08	132.30	132.30	131.50	132.10	123.03	41,300
2023-06-07	130.90	132.20	130.80	132.10	123.03	72,300
2023-06-06	131.30	131.50	130.80	131.50	122.47	67,400
2023-06-02	132.50	132.50	130.10	131.80	122.75	51,200
2023-06-01	134.00	134.50	133.30	134.40	125.17	80,700
2023-05-31	130.00	134.00	130.00	134.00	124.80	293,600
2023-05-30	131.60	132.60	128.20	130.00	121.07	247,500
2023-05-29	134.40	134.40	131.50	132.60	123.49	74,400
2023-05-26	134.40	134.60	134.40	134.50	125.26	19,200
2023-05-25	134.50	134.60	134.50	134.50	125.26	34,000
2023-05-24	134.50	134.60	134.20	134.50	125.26	36,400
2023-05-23	134.50	134.70	134.50	134.70	125.45	18,600

← NewerPage 14 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.