Nestle (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	91.300	91.300	90.240	90.620	89.891	81,800
2026-07-23	92.480	92.480	91.100	91.200	90.467	73,700
2026-07-22	93.120	93.720	91.520	91.520	90.784	150,400
2026-07-21	92.560	94.560	92.560	93.120	92.371	123,000
2026-07-20	93.440	93.440	92.500	92.660	91.915	37,000
2026-07-17	92.960	93.500	91.100	93.440	92.689	135,100
2026-07-16	92.000	93.160	91.300	93.000	92.252	96,000
2026-07-15	90.760	92.540	90.740	92.000	91.260	103,400
2026-07-14	91.520	91.980	90.500	90.500	89.772	154,100
2026-07-13	92.000	92.180	91.200	91.720	90.983	45,100
2026-07-10	91.400	92.500	90.800	91.800	91.062	53,800
2026-07-09	91.200	91.740	90.240	91.300	90.566	65,000
2026-07-08	90.800	91.260	90.100	91.100	90.368	49,500
2026-07-07	91.200	91.240	90.000	90.800	90.070	137,300
2026-07-06	91.200	91.200	90.000	90.760	90.030	54,600
2026-07-03	92.000	92.000	90.520	91.200	90.467	74,600
2026-07-02	91.700	92.880	91.540	92.000	91.260	63,700
2026-07-01	93.960	93.960	91.540	91.760	91.022	121,300
2026-06-30	93.520	94.040	93.300	93.460	92.709	83,200
2026-06-29	95.980	95.980	93.000	93.420	92.669	112,400
2026-06-26	95.360	96.480	95.280	95.840	95.069	124,800
2026-06-25	95.760	95.760	94.820	95.620	94.851	109,800
2026-06-24	95.760	95.760	95.060	95.660	94.891	82,000
2026-06-23	95.300	95.860	94.400	95.000	94.236	65,600
2026-06-22	95.900	96.160	95.000	95.300	94.534	197,700
2026-06-19	95.000	96.220	95.000	96.220	95.446	128,800
2026-06-18	94.700	96.440	94.700	95.140	94.375	136,400
2026-06-16	93.880	96.800	93.880	96.800	96.022	187,500
2026-06-15	96.000	96.800	93.900	94.500	93.740	123,100
2026-06-12	94.520	95.860	93.720	95.600	94.831	203,800
2026-06-11	93.780	94.780	92.920	94.500	93.740	356,800
2026-06-10	94.300	94.500	93.020	93.780	93.026	147,000
2026-06-09	92.900	94.440	92.520	94.440	93.681	249,800
2026-06-08	93.520	93.560	91.500	92.000	91.260	461,000
2026-06-05	95.400	95.400	93.540	94.280	93.522	329,500
2026-06-04	93.520	96.500	92.680	95.120	94.355	647,800
2026-06-03	91.880	94.520	91.300	93.520	92.768	995,200
2026-05-29	95.000	97.480	91.000	91.000	90.268	7,084,200
2026-05-28	94.980	96.480	92.500	95.000	94.236	711,700
2026-05-26	95.600	95.980	94.160	94.980	94.216	322,900
2026-05-25	95.600	95.800	94.400	95.800	95.030	175,800
2026-05-22	96.000	96.480	95.000	95.600	94.831	509,600
2026-05-21	94.980	96.480	94.760	96.000	95.228	1,670,600
2026-05-20	95.040	95.840	93.120	95.000	94.236	849,800
2026-05-19	96.820	96.820	94.100	95.040	94.276	646,600
2026-05-18	100.20	101.40	95.100	95.400	94.633	465,800
2026-05-15	101.60	101.90	100.20	100.20	99.394	251,100
2026-05-14	99.640	102.80	99.500	102.40	101.58	200,700
2026-05-13	100.70	100.70	99.000	99.640	98.839	189,400
2026-05-12	102.60	102.60	99.740	99.740	98.938	150,100
2026-05-11	103.20	103.40	100.50	101.20	100.39	85,500
2026-05-08	103.80	103.90	101.90	102.60	101.78	63,000
2026-05-07	101.40	104.40	101.40	104.10	103.26	103,100
2026-05-06	101.70	102.80	100.90	100.90	100.09	69,800
2026-05-05	104.00	104.00	100.80	101.70	100.88	121,400
2026-05-04	108.40	109.10	103.50	103.80	102.97	95,600
2026-04-30	103.00	109.10	102.90	108.40	107.53	306,400
2026-04-29	102.50	104.40	100.60	102.90	102.07	198,300
2026-04-28	99.120	102.30	98.220	102.30	101.48	265,100
2026-04-27	99.800	101.10	99.120	99.120	98.323	61,700

← NewerPage 2 of 5 · 247 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.