Nestle (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	107.30	110.70	107.30	109.20	106.77	288,200
2025-10-28	107.30	107.30	104.70	107.10	104.71	166,600
2025-10-27	108.10	108.40	105.80	106.60	104.23	38,200
2025-10-24	107.40	108.90	105.00	108.00	105.59	146,100
2025-10-23	108.20	108.30	107.20	108.00	105.59	57,900
2025-10-22	109.00	111.00	107.90	108.30	105.89	197,300
2025-10-21	106.00	109.60	105.60	109.50	107.06	189,600
2025-10-17	105.00	106.90	104.70	105.00	102.66	62,300
2025-10-16	102.10	105.40	102.10	104.70	102.37	61,600
2025-10-15	102.10	103.60	102.00	102.70	100.41	122,200
2025-10-14	99.600	102.10	99.440	102.10	99.826	139,800
2025-10-13	97.560	99.600	97.000	99.600	97.381	51,300
2025-10-10	99.400	99.760	97.500	97.560	95.387	38,500
2025-10-09	99.300	99.880	99.300	99.560	97.342	59,700
2025-10-08	97.660	99.300	97.020	99.300	97.088	73,700
2025-10-07	97.000	97.660	97.000	97.660	95.484	45,000
2025-10-06	97.040	97.300	96.640	97.300	95.132	30,500
2025-10-03	96.660	97.400	96.640	97.020	94.859	30,600
2025-10-02	97.400	97.400	96.740	97.120	94.956	27,600
2025-10-01	96.220	97.800	96.220	97.400	95.230	23,800
2025-09-30	96.520	97.020	95.900	96.220	94.077	101,700
2025-09-29	96.980	97.100	96.460	97.100	94.937	17,600
2025-09-26	96.600	97.900	96.040	96.040	93.901	66,100
2025-09-25	96.620	96.980	96.000	96.600	94.448	64,000
2025-09-24	96.880	96.880	95.680	96.600	94.448	70,200
2025-09-23	96.900	97.320	96.240	96.600	94.448	61,700
2025-09-22	95.000	97.220	94.960	96.500	94.350	55,400
2025-09-19	95.880	96.000	94.720	94.720	92.610	299,100
2025-09-18	97.900	97.900	95.000	95.000	92.884	138,200
2025-09-17	96.800	97.900	95.220	97.900	95.719	140,200
2025-09-12	96.000	97.900	95.100	97.900	95.719	55,600
2025-09-11	95.500	96.000	94.420	95.500	93.373	32,100
2025-09-10	96.000	96.400	95.400	95.500	93.373	32,000
2025-09-09	94.600	96.400	94.600	96.100	93.959	64,500
2025-09-08	93.280	95.000	93.040	94.000	91.906	71,300
2025-09-04	93.600	94.480	93.240	93.240	91.163	137,600
2025-09-03	92.200	94.140	92.200	93.600	91.515	42,100
2025-09-02	95.000	95.000	92.800	93.600	91.515	43,900
2025-08-29	96.000	96.000	93.200	95.020	92.208	110,500
2025-08-28	93.220	96.000	93.220	96.000	93.159	81,000
2025-08-27	91.520	94.120	91.500	94.120	91.335	133,900
2025-08-26	93.000	93.120	91.000	92.500	89.763	400,800
2025-08-25	91.140	93.140	91.140	93.000	90.248	109,900
2025-08-22	92.000	92.640	90.040	91.140	88.443	85,400
2025-08-21	89.020	92.000	88.700	92.000	89.278	252,500
2025-08-20	87.020	89.380	87.020	89.000	86.367	62,300
2025-08-19	87.500	87.560	87.240	87.500	84.911	63,100
2025-08-18	88.300	88.300	87.000	87.020	84.445	40,600
2025-08-15	88.060	88.100	86.760	87.500	84.911	39,500
2025-08-14	87.800	88.480	87.280	87.800	85.202	79,400
2025-08-13	88.400	88.900	87.440	87.800	85.202	100,600
2025-08-12	88.200	88.900	88.200	88.200	85.590	44,900
2025-08-11	87.500	89.440	87.500	88.520	85.901	39,500
2025-08-08	89.800	89.800	87.500	87.500	84.911	48,000
2025-08-07	89.800	90.280	89.200	89.800	87.143	94,500
2025-08-06	89.780	89.860	89.280	89.440	86.794	49,700
2025-08-05	87.660	89.900	87.660	89.800	87.143	58,900
2025-08-04	87.300	88.980	86.500	88.980	86.347	106,300
2025-08-01	88.000	88.060	87.500	87.800	85.202	52,600
2025-07-31	87.300	88.800	87.300	88.080	85.474	99,200

← NewerPage 5 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.