Nestle (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	135.00	135.30	134.90	135.10	124.70	33,700
2023-02-20	135.10	135.40	135.00	135.00	124.61	37,200
2023-02-17	135.80	135.80	135.40	135.60	125.16	82,500
2023-02-16	137.00	137.40	135.50	135.50	125.07	62,000
2023-02-15	137.10	137.10	135.70	137.00	126.45	41,600
2023-02-14	136.00	137.50	136.00	137.00	126.45	30,600
2023-02-13	135.30	138.00	135.20	138.00	127.38	29,000
2023-02-10	135.00	135.30	134.60	135.10	124.70	23,900
2023-02-09	135.10	135.20	135.10	135.10	124.70	63,700
2023-02-08	135.50	135.50	134.80	135.10	124.70	30,500
2023-02-07	135.00	135.60	134.70	135.10	124.70	138,500
2023-02-03	135.60	136.50	135.50	135.60	125.16	34,700
2023-02-02	135.40	135.60	135.00	135.50	125.07	72,500
2023-01-31	135.40	136.00	134.20	135.20	124.79	212,600
2023-01-30	135.60	136.00	135.50	136.00	125.53	120,500
2023-01-27	135.70	135.70	135.10	135.20	124.79	42,800
2023-01-26	135.00	135.20	134.80	135.10	124.70	38,100
2023-01-25	135.10	135.40	134.90	135.20	124.79	38,800
2023-01-20	135.00	135.40	135.00	135.20	124.79	61,400
2023-01-19	135.70	135.80	135.00	135.10	124.70	35,400
2023-01-18	135.00	135.40	135.00	135.20	124.79	47,100
2023-01-17	135.40	135.70	135.20	135.40	124.98	82,500
2023-01-16	135.00	135.80	135.00	135.50	125.07	30,800
2023-01-13	137.50	137.60	134.90	135.00	124.61	126,500
2023-01-12	137.20	137.80	136.00	137.30	126.73	169,600
2023-01-11	137.20	137.90	136.90	137.50	126.91	156,400
2023-01-10	138.20	138.50	137.30	137.50	126.91	58,600
2023-01-09	139.90	140.30	138.90	139.50	128.76	42,700
2023-01-06	138.70	140.00	138.70	139.50	128.76	13,000
2023-01-05	138.70	140.00	137.60	139.50	128.76	47,400
2023-01-04	139.80	139.80	138.00	138.00	127.38	22,200
2023-01-03	139.00	139.50	137.80	138.00	127.38	9,300
2022-12-30	137.30	140.60	137.30	140.00	129.22	159,000
2022-12-29	138.00	138.00	136.60	138.00	127.38	26,300
2022-12-28	138.80	138.80	137.20	138.10	127.47	17,900
2022-12-27	137.50	139.00	137.40	139.00	128.30	9,100
2022-12-23	138.40	139.00	137.40	139.00	128.30	12,600
2022-12-22	137.10	138.80	137.00	138.80	128.11	18,700
2022-12-21	137.00	137.60	137.00	137.10	126.55	40,600
2022-12-20	137.00	138.00	137.00	137.10	126.55	86,200
2022-12-19	136.50	137.20	136.30	137.00	126.45	68,400
2022-12-16	138.00	139.00	137.90	139.00	128.30	61,700
2022-12-15	138.40	138.50	136.30	138.30	127.65	35,200
2022-12-14	137.50	138.50	137.50	138.30	127.65	48,300
2022-12-13	135.70	137.40	135.70	137.40	126.82	30,000
2022-12-12	136.80	137.40	136.80	137.40	126.82	37,000
2022-12-09	135.60	136.80	135.60	136.80	126.27	32,400
2022-12-08	135.00	135.50	134.50	135.20	124.79	81,400
2022-12-07	135.00	136.00	134.40	135.00	124.61	46,700
2022-12-06	137.60	137.60	134.30	134.50	124.15	52,300
2022-12-05	138.00	138.00	136.20	137.60	127.01	105,100
2022-12-02	137.50	138.00	137.50	138.00	127.38	111,800
2022-12-01	134.00	137.80	134.00	137.50	126.91	157,800
2022-11-30	130.70	138.90	130.20	138.90	128.21	488,200
2022-11-29	130.50	131.40	130.00	130.40	120.36	95,200
2022-11-25	130.50	130.80	130.00	130.40	120.36	82,600
2022-11-24	130.30	132.70	130.30	131.50	121.38	76,200
2022-11-23	129.90	130.20	129.60	130.10	120.08	30,200
2022-11-22	130.80	130.80	130.10	130.40	119.72	61,700
2022-11-21	130.20	131.80	129.80	131.80	121.00	48,500

← NewerPage 16 of 21 · 1,225 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.