See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← 4707.KLSE stock page

Nestle (Malaysia) Bhd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-22134.50135.00134.50135.00125.7324,700
2023-05-19134.90135.10134.60135.00125.7332,900
2023-05-18134.50135.00134.50135.00125.7311,600
2023-05-17134.30134.80134.30134.80125.5425,300
2023-05-16134.50134.70134.40134.40125.1739,900
2023-05-15134.80135.90134.50135.00125.7318,700
2023-05-12134.60134.90134.40134.50125.2640,500
2023-05-11134.90135.00134.90134.90125.6327,600
2023-05-10134.90135.00134.90135.00125.7336,800
2023-05-09134.80135.30134.80135.00125.7335,200
2023-05-08135.00135.00134.50134.80125.5422,100
2023-05-05134.60134.60134.50134.60125.3532,100
2023-05-03135.00135.40134.80134.90125.6320,800
2023-05-02135.50135.50135.00135.50126.1918,100
2023-04-28135.00135.50135.00135.50126.1938,900
2023-04-27136.00136.00134.60135.30126.0142,400
2023-04-26136.50136.50134.30136.00126.6649,900
2023-04-25134.10136.80134.10136.50127.1228,300
2023-04-20134.60135.90134.00134.60125.3558,100
2023-04-19135.00135.00134.70135.00125.7327,000
2023-04-18135.90136.80135.40136.10126.7514,000
2023-04-17137.40137.40136.40137.00126.4519,100
2023-04-14136.40137.00136.10136.50125.9933,400
2023-04-13136.40136.90135.30136.90126.3622,300
2023-04-12136.40137.20136.30136.40125.9038,600
2023-04-11136.30136.60136.30136.40125.9025,400
2023-04-10135.50136.60135.50136.40125.906,900
2023-04-07135.50136.00135.20135.40124.982,300
2023-04-06136.80136.80135.30135.80125.3526,100
2023-04-05136.70137.40136.50137.40126.8223,300
2023-04-04136.20137.40136.20137.40126.8212,800
2023-04-03137.00137.40136.90137.40126.8219,800
2023-03-31136.80137.40136.80137.10126.5528,200
2023-03-30137.20137.80137.20137.40126.8227,000
2023-03-29135.60138.50135.40137.20126.6439,700
2023-03-28135.80135.80134.60135.60125.1614,000
2023-03-27134.70134.90134.30134.70124.3327,000
2023-03-24134.50135.00134.50134.70124.3328,700
2023-03-23134.50134.90134.30134.60124.2429,000
2023-03-22134.00135.40134.00134.70124.3373,000
2023-03-21134.00135.50133.70134.50124.1534,400
2023-03-20133.60134.10133.60133.90123.5914,100
2023-03-17134.30134.40134.00134.00123.68106,100
2023-03-16134.70134.70133.40134.00123.6857,600
2023-03-15134.90135.00134.70134.80124.4273,400
2023-03-14135.00135.00133.10134.90124.5167,300
2023-03-13134.40136.00134.20135.60125.1660,800
2023-03-10134.50134.80134.20134.50124.1526,000
2023-03-09134.70135.10134.70134.80124.4230,400
2023-03-08134.80135.00134.00134.30123.9637,700
2023-03-07135.10135.20134.80135.00124.6141,500
2023-03-06134.80135.10134.80135.10124.7033,700
2023-03-03135.20135.20135.00135.10124.7021,800
2023-03-02135.60136.00134.70135.50125.0721,800
2023-03-01134.60135.20134.40135.10124.7055,100
2023-02-28135.90135.90133.80135.10124.70237,700
2023-02-27135.10135.30134.80135.20124.7963,800
2023-02-24135.40135.40134.00135.20124.7943,000
2023-02-23135.30136.90134.90135.10124.7046,000
2023-02-22135.10136.60135.10135.10124.7050,800
← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-020.8000 MYR
2026-04-130.9000 MYR
2025-11-180.6000 MYR
2025-09-020.7000 MYR
2025-04-160.7400 MYR
2024-11-200.3500 MYR
2024-09-030.7000 MYR
2024-04-171.2800 MYR
2023-11-170.7000 MYR
2023-09-050.7000 MYR
2023-04-181.2200 MYR
2022-11-230.7000 MYR
2022-09-080.7000 MYR
2022-04-181.0200 MYR
2021-11-240.7000 MYR
2021-09-140.7000 MYR
2021-04-200.9200 MYR
2020-11-260.7000 MYR
2020-09-140.7000 MYR
2020-04-141.4000 MYR
2019-11-280.7000 MYR
2019-09-130.7000 MYR
2019-05-081.4000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.