Nestle (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	116.50	116.70	115.00	115.20	113.23	77,800
2026-01-22	116.00	119.90	116.00	117.00	115.00	134,200
2026-01-21	115.50	115.60	115.30	115.60	113.63	25,600
2026-01-20	117.00	117.50	115.70	116.00	114.02	62,000
2026-01-19	116.00	116.00	115.50	116.00	114.02	70,800
2026-01-16	117.00	117.50	115.60	116.00	114.02	74,500
2026-01-15	118.50	118.50	116.00	116.00	114.02	95,300
2026-01-14	119.10	119.90	118.10	118.50	116.48	96,100
2026-01-13	120.00	120.30	119.70	119.80	117.76	135,200
2026-01-12	121.10	122.00	119.80	120.00	117.95	87,900
2026-01-09	121.00	121.50	120.40	121.00	118.94	57,800
2026-01-08	120.30	122.20	120.30	121.00	118.94	165,300
2026-01-07	119.00	122.20	117.30	122.00	119.92	100,200
2026-01-06	114.40	120.30	114.40	120.30	118.25	233,000
2026-01-05	114.50	115.70	114.30	115.70	113.73	33,300
2026-01-02	114.00	114.50	113.00	114.50	112.55	13,300
2025-12-31	113.40	114.30	113.30	114.00	112.06	91,800
2025-12-30	115.10	115.70	113.30	113.40	111.47	271,600
2025-12-29	115.00	116.70	115.00	115.70	113.73	25,100
2025-12-26	115.10	115.80	115.00	115.00	113.04	17,800
2025-12-24	115.30	117.20	114.90	115.10	113.14	46,100
2025-12-23	114.60	116.70	114.60	115.30	113.33	28,900
2025-12-22	116.30	116.30	114.10	114.90	112.94	47,800
2025-12-19	115.90	117.50	115.70	116.30	114.32	69,800
2025-12-18	113.70	116.10	113.60	115.90	113.92	182,000
2025-12-17	111.90	113.80	111.90	113.80	111.86	32,100
2025-12-16	112.30	113.70	111.40	113.00	111.07	95,800
2025-12-15	114.00	114.00	112.30	112.30	110.38	44,000
2025-12-12	113.10	114.60	113.00	113.30	111.37	40,900
2025-12-11	113.10	115.00	113.10	114.20	112.25	73,200
2025-12-10	111.60	115.00	111.40	115.00	113.04	85,300
2025-12-09	113.00	114.40	111.20	111.70	109.79	82,300
2025-12-08	112.50	115.00	112.40	112.50	110.58	86,500
2025-12-05	116.50	116.50	112.00	112.00	110.09	76,500
2025-12-04	116.60	118.40	115.00	115.70	113.73	98,700
2025-12-03	118.30	119.70	116.60	116.60	114.61	133,200
2025-12-02	112.90	120.20	111.70	120.20	118.15	222,000
2025-12-01	107.00	111.60	107.00	111.60	109.70	101,500
2025-11-28	108.50	108.50	106.60	106.90	105.08	158,900
2025-11-27	110.00	110.80	108.50	109.00	107.14	55,600
2025-11-26	110.10	110.20	109.70	109.80	107.93	50,200
2025-11-25	111.80	112.70	109.30	110.00	108.12	210,300
2025-11-24	111.90	112.30	111.50	112.00	110.09	781,000
2025-11-21	112.90	112.90	111.50	112.00	110.09	167,000
2025-11-20	113.20	113.50	112.20	113.30	111.37	96,700
2025-11-19	111.80	112.80	111.10	112.30	110.38	152,500
2025-11-18	113.10	113.10	111.70	112.70	110.78	76,500
2025-11-17	112.90	115.50	112.30	113.00	110.48	115,600
2025-11-14	112.90	113.70	112.10	113.50	110.97	148,200
2025-11-13	114.30	114.30	111.70	113.00	110.48	158,800
2025-11-12	112.10	115.50	112.00	112.90	110.38	193,500
2025-11-11	112.00	113.10	112.00	112.00	109.51	212,700
2025-11-10	112.30	112.70	111.70	112.00	109.51	140,400
2025-11-07	113.40	113.40	112.10	112.40	109.90	101,200
2025-11-06	116.00	116.90	112.50	112.80	110.29	191,800
2025-11-05	112.80	116.00	111.40	116.00	113.42	152,800
2025-11-04	112.30	114.10	112.30	113.00	110.48	243,600
2025-11-03	114.50	114.50	111.80	113.20	110.68	134,600
2025-10-31	110.50	115.00	110.50	113.00	110.48	196,100
2025-10-30	109.80	112.00	109.80	110.50	108.04	250,900

← NewerPage 4 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.