Nestle (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	136.00	136.10	133.40	134.00	121.44	61,100
2022-02-23	136.60	136.70	135.30	135.50	122.80	72,600
2022-02-22	134.80	136.80	134.80	136.40	123.61	59,200
2022-02-21	136.00	136.00	135.00	136.00	123.25	35,000
2022-02-18	135.00	138.70	134.80	135.90	123.16	140,800
2022-02-17	134.80	135.20	134.30	134.80	122.16	40,800
2022-02-16	133.90	134.60	133.90	134.50	121.89	73,200
2022-02-15	133.90	133.90	133.80	133.90	121.35	54,100
2022-02-14	133.90	134.00	132.50	133.90	121.35	58,000
2022-02-11	133.70	133.90	133.70	133.90	121.35	21,200
2022-02-10	133.10	133.70	133.10	133.60	121.08	56,600
2022-02-09	133.40	134.00	133.20	133.60	121.08	58,400
2022-02-08	133.00	133.00	132.70	133.00	120.53	11,700
2022-02-07	132.80	133.20	132.40	133.20	120.71	49,500
2022-02-04	133.00	133.20	132.50	133.20	120.71	30,700
2022-02-03	132.40	133.10	131.80	133.00	120.53	55,200
2022-01-31	133.00	133.00	131.60	132.00	119.63	58,400
2022-01-28	133.50	133.50	132.10	133.30	120.80	26,500
2022-01-27	133.00	133.00	132.40	133.00	120.53	17,300
2022-01-26	132.70	132.90	132.20	132.80	120.35	32,100
2022-01-25	132.30	132.80	131.90	132.30	119.90	52,000
2022-01-24	132.20	133.50	132.20	133.00	120.53	41,200
2022-01-21	132.00	132.50	132.00	132.20	119.81	32,900
2022-01-20	132.20	132.50	131.90	132.20	119.81	24,200
2022-01-19	132.90	132.90	131.50	131.90	119.54	60,200
2022-01-17	133.40	133.90	133.20	133.50	120.99	24,800
2022-01-14	133.90	133.90	132.90	133.90	121.35	20,600
2022-01-13	133.90	134.00	133.40	133.90	121.35	16,100
2022-01-12	134.00	134.00	132.90	133.90	121.35	26,200
2022-01-11	132.10	134.00	131.70	133.80	121.26	38,800
2022-01-10	132.00	132.50	131.70	132.40	119.99	30,200
2022-01-07	132.20	132.40	131.80	132.00	119.63	113,400
2022-01-06	133.10	133.50	131.90	132.60	120.17	46,800
2022-01-05	133.60	133.60	132.80	133.10	120.62	71,400
2022-01-04	133.30	134.00	132.50	134.00	121.44	9,400
2022-01-03	133.20	133.90	133.00	133.60	121.08	10,500
2021-12-31	132.50	134.50	132.50	134.20	121.62	88,100
2021-12-30	133.30	134.00	132.80	133.20	120.71	59,100
2021-12-29	133.80	134.50	133.00	133.90	121.35	75,900
2021-12-28	133.30	133.80	132.60	133.40	120.89	26,000
2021-12-27	132.00	133.20	132.00	133.00	120.53	18,300
2021-12-24	131.50	132.50	131.50	132.50	120.08	3,300
2021-12-23	132.40	132.50	132.10	132.50	120.08	24,900
2021-12-22	132.00	132.10	131.20	131.90	119.54	17,200
2021-12-21	132.10	132.50	130.80	131.60	119.26	45,300
2021-12-20	131.40	132.00	131.00	132.00	119.63	24,200
2021-12-17	132.10	132.10	131.10	131.50	119.17	104,000
2021-12-16	131.30	131.90	131.30	131.50	119.17	63,100
2021-12-15	131.40	132.80	131.40	131.50	119.17	56,100
2021-12-14	131.50	131.80	130.80	131.60	119.26	129,000
2021-12-13	131.70	131.80	131.30	131.50	119.17	81,200
2021-12-10	131.30	132.00	131.00	131.20	118.90	60,100
2021-12-09	132.30	132.60	130.60	132.30	119.90	90,800
2021-12-08	133.40	133.90	131.70	132.30	119.90	63,800
2021-12-07	133.10	133.90	133.10	133.80	121.26	121,300
2021-12-06	133.40	134.00	133.10	133.40	120.89	88,200
2021-12-02	133.30	134.00	132.80	133.90	121.35	96,300
2021-12-01	133.50	133.90	133.40	133.90	121.35	102,000
2021-11-30	133.20	134.00	133.10	133.60	121.08	724,700
2021-11-29	134.00	134.00	132.50	134.00	121.44	133,300

← NewerPage 20 of 21 · 1,226 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.