Nestle (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	133.70	134.30	133.30	133.90	122.28	56,200
2022-05-24	133.80	134.80	132.60	133.30	121.73	109,800
2022-05-23	134.00	135.10	133.70	134.20	122.56	117,000
2022-05-20	134.90	136.00	133.60	133.60	122.01	159,800
2022-05-19	132.90	134.90	132.90	134.40	122.74	200,900
2022-05-18	132.80	135.50	132.70	134.40	122.74	182,400
2022-05-17	132.50	133.80	132.00	132.80	121.28	65,200
2022-05-13	131.70	133.90	131.50	131.50	120.09	69,200
2022-05-12	132.50	133.60	132.00	132.00	120.55	48,600
2022-05-11	131.10	134.70	131.10	132.70	121.19	63,500
2022-05-10	131.60	132.50	131.30	131.90	120.45	81,400
2022-05-09	131.60	131.60	130.50	131.40	120.00	63,500
2022-05-06	131.30	132.40	131.30	131.80	120.36	144,000
2022-05-05	133.40	135.70	131.20	131.20	119.82	117,800
2022-04-29	135.00	135.40	133.20	133.20	121.64	47,100
2022-04-28	132.90	136.00	132.80	135.70	123.93	99,000
2022-04-27	132.80	133.60	132.80	133.30	121.73	28,200
2022-04-26	132.70	133.80	132.60	133.40	121.82	36,800
2022-04-25	133.80	133.80	132.50	132.50	121.00	29,400
2022-04-22	132.90	133.70	132.30	133.70	122.10	20,500
2022-04-21	133.30	133.30	132.30	132.80	121.28	16,900
2022-04-20	132.10	133.90	132.10	132.30	120.82	70,600
2022-04-18	133.30	133.30	132.10	132.20	120.73	15,000
2022-04-15	133.50	134.10	133.50	133.60	121.08	6,500
2022-04-14	133.70	134.60	133.40	133.50	120.99	27,500
2022-04-13	133.60	134.30	133.50	133.70	121.17	48,200
2022-04-12	134.00	134.20	133.70	133.70	121.17	76,700
2022-04-11	134.80	135.30	133.90	134.20	121.62	51,700
2022-04-08	134.70	134.70	133.90	134.40	121.80	43,300
2022-04-07	134.90	135.30	134.10	134.10	121.53	40,000
2022-04-06	134.30	135.70	134.30	135.50	122.80	44,400
2022-04-05	137.00	137.00	134.30	134.80	122.16	38,400
2022-04-04	135.70	137.00	135.00	137.00	124.16	18,900
2022-04-01	134.10	135.90	133.20	135.90	123.16	36,500
2022-03-31	134.90	134.90	132.00	133.60	121.08	110,800
2022-03-30	134.90	135.70	134.20	134.50	121.89	46,200
2022-03-29	136.80	136.80	134.50	135.00	122.34	52,700
2022-03-28	136.90	136.90	135.20	136.00	123.25	49,900
2022-03-25	136.10	136.60	134.70	136.60	123.79	55,200
2022-03-24	135.10	136.00	134.20	136.00	123.25	53,900
2022-03-23	135.80	136.40	135.30	135.40	122.71	39,200
2022-03-22	137.00	137.00	135.10	135.50	122.80	39,600
2022-03-21	135.40	136.50	133.90	136.20	123.43	60,000
2022-03-18	135.80	136.10	135.10	136.10	123.34	193,200
2022-03-17	134.70	135.90	134.70	135.80	123.07	75,600
2022-03-16	135.40	135.70	134.90	135.00	122.34	55,300
2022-03-15	137.00	137.00	135.20	136.00	123.25	37,000
2022-03-14	136.50	136.90	135.20	136.90	124.07	74,000
2022-03-11	135.70	136.50	134.10	136.20	123.43	25,600
2022-03-10	134.70	136.00	133.70	135.50	122.80	39,000
2022-03-09	134.30	134.60	132.50	133.90	121.35	66,300
2022-03-08	135.80	135.80	133.10	135.20	122.53	64,300
2022-03-07	134.20	135.90	133.00	135.90	123.16	44,900
2022-03-04	134.60	135.70	133.00	135.40	122.71	27,900
2022-03-03	136.60	136.60	134.50	135.40	122.71	47,400
2022-03-02	136.70	136.70	134.90	136.30	123.52	44,500
2022-03-01	135.00	136.30	135.00	135.50	122.80	90,300
2022-02-28	136.60	137.00	134.00	134.00	121.44	259,700
2022-02-25	133.70	136.20	133.40	135.10	122.44	67,400
2022-02-24	136.00	136.10	133.40	134.00	121.44	61,100

← NewerPage 19 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.