Nestle (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	130.10	130.20	129.70	130.20	119.53	48,100
2022-11-16	130.00	130.50	129.60	130.20	119.53	46,600
2022-11-15	130.20	130.20	130.00	130.20	119.53	34,500
2022-11-14	130.80	131.20	130.10	130.20	119.53	71,100
2022-11-11	130.40	131.80	130.40	131.60	120.82	55,700
2022-11-10	130.00	130.90	129.80	130.20	119.53	71,800
2022-11-09	130.10	131.50	129.50	130.00	119.35	109,500
2022-11-08	132.80	132.80	130.00	130.40	119.72	102,500
2022-11-07	132.60	132.60	131.80	132.50	121.64	61,700
2022-11-04	130.80	132.50	130.20	132.50	121.64	94,400
2022-11-03	132.50	132.50	130.60	130.80	120.08	62,200
2022-11-02	132.80	133.00	132.40	133.00	122.10	66,200
2022-11-01	132.70	133.00	132.30	132.50	121.64	29,100
2022-10-31	133.00	134.00	132.80	133.00	122.10	116,000
2022-10-28	132.80	133.30	132.50	133.00	122.10	72,200
2022-10-27	133.00	133.40	132.70	133.20	122.29	42,100
2022-10-26	133.00	133.50	132.40	133.00	122.10	47,500
2022-10-25	132.80	133.00	131.70	132.60	121.73	58,500
2022-10-21	133.10	133.20	132.30	132.80	121.92	80,300
2022-10-20	132.70	134.80	132.70	134.00	123.02	171,200
2022-10-19	132.00	132.70	132.00	132.70	121.83	35,100
2022-10-18	131.60	132.50	131.50	132.00	121.18	44,000
2022-10-17	131.50	132.20	130.90	131.80	121.00	36,500
2022-10-14	129.60	131.50	129.60	131.00	120.27	84,900
2022-10-13	129.50	130.10	129.00	129.80	119.16	85,500
2022-10-12	129.40	130.60	129.40	130.00	119.35	49,200
2022-10-11	131.00	131.00	129.10	129.50	118.89	89,600
2022-10-07	130.40	131.00	130.30	130.90	120.17	46,300
2022-10-06	130.50	131.00	130.50	130.50	119.81	57,200
2022-10-05	131.00	131.60	129.90	129.90	119.26	69,400
2022-10-04	131.60	131.60	130.20	130.70	119.99	81,000
2022-10-03	131.10	132.40	130.80	131.70	120.91	80,800
2022-09-30	131.60	131.60	130.20	130.50	119.81	86,700
2022-09-29	131.70	132.20	131.30	131.90	121.09	71,600
2022-09-28	131.00	133.00	129.90	130.70	119.99	180,500
2022-09-27	127.20	131.40	127.20	130.00	119.35	94,700
2022-09-26	127.20	128.30	127.20	127.80	117.33	37,700
2022-09-23	128.00	128.00	127.20	127.70	117.24	47,400
2022-09-22	129.70	129.70	127.90	128.40	117.88	72,600
2022-09-21	129.90	130.30	129.20	130.00	119.35	62,300
2022-09-20	130.00	130.70	130.00	130.00	119.35	49,500
2022-09-19	129.50	130.70	128.30	130.00	119.35	105,200
2022-09-15	130.70	131.20	128.70	128.70	118.15	250,000
2022-09-14	130.90	131.00	130.50	130.70	119.99	66,800
2022-09-13	131.10	131.40	130.90	131.30	120.54	38,000
2022-09-12	132.10	132.40	131.00	131.00	120.27	44,100
2022-09-09	133.00	133.00	131.90	131.90	121.09	44,400
2022-09-08	132.30	133.80	132.30	132.90	122.01	49,100
2022-09-07	133.20	133.20	132.80	133.00	121.46	32,400
2022-09-06	134.50	134.80	133.10	133.10	121.55	161,100
2022-09-05	134.90	135.30	134.80	134.90	123.19	6,700
2022-09-02	133.10	135.40	132.60	134.90	123.19	47,700
2022-09-01	133.30	134.70	132.30	132.90	121.37	91,400
2022-08-30	135.10	135.40	133.00	133.00	121.46	284,600
2022-08-29	135.70	135.80	135.10	135.40	123.65	46,700
2022-08-26	135.60	136.00	134.80	135.80	124.02	49,300
2022-08-25	134.00	135.80	133.20	135.20	123.47	51,500
2022-08-24	134.20	134.20	132.60	133.50	121.92	32,600
2022-08-23	133.80	134.50	133.70	134.20	122.56	38,600
2022-08-22	134.50	135.20	133.90	134.20	122.56	40,800

← NewerPage 17 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.