Nestle (Malaysia) Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 133.80 | 134.00 | 133.20 | 134.00 | 121.44 | 117,000 |
| 2021-11-25 | 133.00 | 133.90 | 132.90 | 133.80 | 121.26 | 45,100 |
| 2021-11-24 | 133.50 | 133.60 | 133.00 | 133.50 | 120.99 | 43,600 |
| 2021-11-23 | 133.50 | 133.80 | 133.50 | 133.70 | 120.53 | 50,700 |
| 2021-11-22 | 133.20 | 134.50 | 133.10 | 133.50 | 120.35 | 44,800 |
| 2021-11-19 | 133.80 | 133.80 | 133.50 | 133.80 | 120.62 | 32,100 |
| 2021-11-18 | 133.40 | 133.80 | 133.40 | 133.80 | 120.62 | 59,200 |
| 2021-11-17 | 133.50 | 134.00 | 133.30 | 133.80 | 120.62 | 81,200 |
| 2021-11-16 | 133.20 | 133.70 | 132.40 | 133.30 | 120.17 | 76,600 |
| 2021-11-15 | 135.00 | 135.00 | 133.10 | 133.10 | 119.99 | 55,400 |
| 2021-11-12 | 133.50 | 134.30 | 133.50 | 134.00 | 120.80 | 100,300 |
| 2021-11-11 | 133.60 | 134.20 | 133.50 | 134.00 | 120.80 | 40,600 |
| 2021-11-10 | 133.40 | 134.00 | 133.10 | 134.00 | 120.80 | 25,900 |
| 2021-11-09 | 133.50 | 134.00 | 132.90 | 134.00 | 120.80 | 97,900 |
| 2021-11-08 | 134.20 | 135.10 | 133.20 | 133.90 | 120.71 | 91,800 |
| 2021-11-05 | 134.00 | 134.90 | 133.10 | 133.80 | 120.62 | 104,400 |
| 2021-11-03 | 133.50 | 135.00 | 133.30 | 134.00 | 120.80 | 66,200 |
| 2021-11-02 | 133.50 | 135.50 | 133.50 | 135.00 | 121.70 | 105,700 |
| 2021-11-01 | 133.80 | 134.00 | 133.10 | 133.50 | 120.35 | 49,200 |
| 2021-10-29 | 134.20 | 134.80 | 133.50 | 134.50 | 121.25 | 98,200 |
| 2021-10-28 | 134.30 | 134.30 | 133.20 | 134.20 | 120.98 | 33,400 |
| 2021-10-27 | 134.00 | 134.40 | 133.50 | 133.80 | 120.62 | 23,400 |
| 2021-10-26 | 133.30 | 134.00 | 133.20 | 134.00 | 120.80 | 38,500 |
| 2021-10-25 | 133.30 | 134.10 | 133.30 | 133.70 | 120.53 | 18,900 |
| 2021-10-22 | 133.10 | 134.50 | 132.60 | 134.40 | 121.16 | 24,900 |
| 2021-10-21 | 134.00 | 134.50 | 132.70 | 134.50 | 121.25 | 135,300 |
| 2021-10-20 | 133.30 | 134.00 | 132.60 | 134.00 | 120.80 | 65,500 |
| 2021-10-18 | 134.20 | 134.30 | 133.00 | 133.30 | 120.17 | 49,600 |
| 2021-10-15 | 134.00 | 134.10 | 133.50 | 134.00 | 120.80 | 117,800 |
| 2021-10-14 | 133.50 | 134.10 | 133.10 | 133.80 | 120.62 | 52,000 |
← NewerPage 21 of 21 · 1,230 trading days
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.