Nestle (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	135.90	136.10	134.70	135.00	123.29	21,300
2022-08-18	137.00	137.00	136.00	136.10	124.29	25,800
2022-08-17	135.90	137.70	135.90	136.40	124.56	65,400
2022-08-16	135.20	136.60	135.20	135.80	124.02	134,200
2022-08-15	135.80	136.00	135.60	135.70	123.93	62,200
2022-08-12	135.80	135.80	135.30	135.80	124.02	42,900
2022-08-11	136.00	136.00	135.60	135.80	124.02	32,400
2022-08-10	134.70	135.90	134.70	135.30	123.56	46,300
2022-08-09	136.00	136.00	134.70	134.70	123.01	32,500
2022-08-08	135.20	136.80	134.90	136.80	124.93	66,300
2022-08-05	135.20	135.30	135.10	135.20	123.47	82,600
2022-08-04	134.50	135.50	134.20	135.20	123.47	67,600
2022-08-03	134.50	134.50	133.70	134.30	122.65	83,800
2022-08-02	134.30	134.50	133.50	134.30	122.65	54,000
2022-08-01	134.40	134.70	133.90	134.30	122.65	56,000
2022-07-29	134.80	134.80	134.10	134.70	123.01	50,100
2022-07-28	134.70	134.80	134.00	134.80	123.10	30,700
2022-07-27	134.10	134.70	134.00	134.50	122.83	79,200
2022-07-26	134.50	134.50	134.00	134.10	122.46	15,500
2022-07-25	134.60	134.60	133.70	134.50	122.83	11,600
2022-07-22	133.70	134.90	133.70	134.60	122.92	116,200
2022-07-21	133.80	134.50	133.70	134.40	122.74	66,900
2022-07-20	133.60	134.30	133.40	133.60	122.01	33,400
2022-07-19	133.50	133.90	132.30	133.80	122.19	83,000
2022-07-18	133.70	134.10	133.70	134.00	122.37	38,900
2022-07-15	134.30	134.30	133.70	134.00	122.37	23,700
2022-07-14	133.90	134.10	133.50	134.00	122.37	29,000
2022-07-13	133.20	134.40	133.20	134.40	122.74	141,200
2022-07-12	133.60	133.80	132.80	133.80	122.19	31,300
2022-07-08	133.30	133.90	133.30	133.70	122.10	25,600
2022-07-07	133.10	133.90	132.90	133.00	121.46	39,700
2022-07-06	133.50	133.80	132.10	132.10	120.64	44,400
2022-07-05	132.80	134.10	132.80	134.10	122.46	28,100
2022-07-04	134.90	134.90	132.70	132.70	121.19	33,900
2022-07-01	133.20	134.90	133.00	134.60	122.92	54,300
2022-06-30	133.30	134.80	132.60	132.60	121.09	69,900
2022-06-29	133.70	135.80	133.10	133.30	121.73	34,500
2022-06-28	133.80	136.00	133.10	135.40	123.65	75,400
2022-06-27	132.50	134.20	132.50	133.50	121.92	31,100
2022-06-24	133.10	133.40	132.60	132.60	121.09	31,200
2022-06-23	133.20	133.70	132.60	132.80	121.28	32,500
2022-06-22	133.50	134.70	132.50	132.50	121.00	60,600
2022-06-21	132.50	134.50	131.90	134.50	122.83	53,700
2022-06-20	131.90	133.00	131.40	131.60	120.18	20,500
2022-06-17	138.50	138.50	131.20	131.20	119.82	174,400
2022-06-16	133.40	140.00	132.40	140.00	127.85	76,600
2022-06-15	134.50	134.50	132.10	133.20	121.64	51,300
2022-06-14	132.80	135.50	132.80	135.40	123.65	104,500
2022-06-13	132.00	132.90	131.40	132.00	120.55	69,700
2022-06-10	132.30	132.60	132.30	132.30	120.82	35,100
2022-06-09	132.50	133.00	132.30	132.50	121.00	87,400
2022-06-08	133.30	133.60	132.50	132.60	121.09	42,900
2022-06-07	133.30	133.80	132.20	133.80	122.19	70,200
2022-06-03	133.00	133.60	132.80	133.10	121.55	30,100
2022-06-02	133.80	134.50	133.00	133.30	121.73	41,500
2022-06-01	134.90	135.10	133.40	133.40	121.82	73,400
2022-05-31	133.00	134.80	132.70	134.80	123.10	690,700
2022-05-30	134.10	134.20	132.90	133.10	121.55	74,100
2022-05-27	134.50	134.70	133.30	134.10	122.46	79,600
2022-05-26	134.20	134.40	134.20	134.40	122.74	102,800

← NewerPage 18 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.