Nestle (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	98.000	99.940	98.000	99.300	98.502	68,400
2026-04-23	98.300	98.480	97.920	98.000	97.212	220,200
2026-04-22	98.200	98.740	98.000	98.740	97.946	129,900
2026-04-21	98.020	98.660	98.000	98.020	97.232	39,600
2026-04-20	99.200	99.220	97.500	98.000	97.212	228,600
2026-04-17	99.000	100.50	98.940	99.000	98.204	126,100
2026-04-16	99.480	99.480	98.860	99.020	98.224	133,600
2026-04-15	98.920	99.360	98.920	99.000	98.204	55,900
2026-04-14	99.380	99.800	98.240	99.040	98.244	77,900
2026-04-13	98.100	99.060	95.000	99.000	98.204	122,300
2026-04-10	99.380	99.500	98.520	99.000	97.311	92,700
2026-04-09	99.560	100.10	99.000	100.10	98.393	88,000
2026-04-08	98.440	101.30	98.440	101.00	99.277	44,000
2026-04-07	100.20	100.20	98.000	98.300	96.623	58,300
2026-04-06	100.10	100.70	99.000	100.10	98.393	28,200
2026-04-03	98.860	101.80	98.860	100.20	98.491	55,800
2026-04-02	100.10	102.40	98.500	98.860	97.174	79,200
2026-04-01	100.50	101.20	99.300	100.70	98.982	78,300
2026-03-31	100.00	100.00	98.000	99.120	97.429	113,800
2026-03-30	97.500	99.980	97.500	99.000	97.311	184,800
2026-03-27	97.520	99.300	97.520	99.060	97.370	48,800
2026-03-26	98.000	98.640	97.620	98.000	96.328	90,700
2026-03-25	99.000	99.560	97.600	98.000	96.328	117,100
2026-03-24	101.90	101.90	97.640	98.440	96.761	126,800
2026-03-19	100.50	100.50	99.060	100.40	98.687	193,000
2026-03-18	101.70	101.70	99.800	100.90	99.179	89,900
2026-03-17	102.20	102.50	100.30	100.90	99.179	70,400
2026-03-16	101.80	102.30	101.50	102.20	100.46	30,300
2026-03-13	104.50	104.70	101.80	102.40	100.65	94,700
2026-03-12	103.00	104.20	101.80	104.10	102.32	95,100
2026-03-11	104.00	104.00	101.30	102.90	101.14	291,700
2026-03-10	104.00	105.30	103.60	104.00	102.23	55,200
2026-03-09	105.00	105.00	100.80	102.60	100.85	259,900
2026-03-06	108.80	108.80	105.30	105.80	104.00	72,600
2026-03-05	107.30	110.50	107.30	108.10	106.26	75,200
2026-03-04	108.20	109.20	107.00	107.00	105.17	66,500
2026-03-03	109.80	109.80	107.20	107.50	105.67	62,000
2026-03-02	108.00	108.50	106.00	106.90	105.08	92,800
2026-02-27	112.00	112.00	109.10	109.90	108.03	235,200
2026-02-26	111.00	111.20	108.70	110.80	108.91	78,700
2026-02-25	109.70	110.50	109.10	110.50	108.62	80,600
2026-02-24	112.40	112.40	109.50	111.00	109.11	128,800
2026-02-23	110.70	113.60	109.90	112.40	110.48	64,400
2026-02-20	110.00	110.10	109.30	109.70	107.83	92,400
2026-02-19	110.00	110.80	109.20	109.50	107.63	48,600
2026-02-16	109.00	110.20	107.70	109.30	107.44	80,600
2026-02-13	110.60	111.50	108.40	109.00	107.14	53,500
2026-02-12	111.10	111.30	110.60	110.60	108.71	21,100
2026-02-11	112.00	112.00	111.10	111.30	109.40	84,300
2026-02-10	111.60	112.50	111.20	112.00	110.09	48,900
2026-02-09	113.50	113.50	111.40	111.60	109.70	121,300
2026-02-06	112.80	112.80	111.00	112.30	110.38	59,700
2026-02-05	112.20	114.40	112.10	112.60	110.68	93,800
2026-02-04	112.20	112.50	111.70	111.90	109.99	133,800
2026-02-03	112.00	114.90	112.00	112.20	110.29	129,500
2026-01-30	114.00	114.00	111.50	112.00	110.09	113,400
2026-01-29	113.30	115.20	112.70	114.00	112.06	523,200
2026-01-28	115.60	115.60	112.40	113.50	111.56	200,600
2026-01-27	116.30	116.30	115.00	115.60	113.63	73,800
2026-01-26	115.50	116.00	115.00	116.00	114.02	56,000

← NewerPage 3 of 21 · 1,225 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.