Nestle (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	87.080	87.800	86.480	87.400	84.814	34,200
2025-07-29	88.000	88.000	86.900	87.800	85.202	75,400
2025-07-28	85.500	88.400	85.500	88.000	85.396	123,100
2025-07-25	82.320	85.880	81.900	85.500	82.970	118,700
2025-07-24	77.200	83.000	77.080	82.320	79.884	199,500
2025-07-23	76.000	76.900	75.980	76.900	74.625	50,600
2025-07-22	75.080	75.980	75.080	75.960	73.712	36,200
2025-07-21	75.620	76.000	75.080	75.080	72.858	15,100
2025-07-18	75.780	76.440	75.640	75.740	73.499	37,100
2025-07-17	76.600	76.600	75.400	75.580	73.344	90,700
2025-07-16	76.300	76.740	75.500	75.600	73.363	68,900
2025-07-15	77.280	77.280	76.200	76.500	74.236	31,600
2025-07-14	77.400	77.400	76.740	76.740	74.469	19,600
2025-07-11	79.440	79.440	77.340	77.380	75.090	52,700
2025-07-10	78.500	78.800	77.400	78.800	76.468	32,600
2025-07-09	78.740	78.740	77.020	78.400	76.080	44,100
2025-07-08	77.000	78.800	76.300	78.760	76.430	69,000
2025-07-07	77.000	77.700	76.120	77.100	74.819	35,500
2025-07-04	80.000	80.000	77.420	77.520	75.226	53,300
2025-07-03	77.760	80.000	77.760	80.000	77.633	79,700
2025-07-02	77.600	77.740	77.100	77.500	75.207	148,300
2025-07-01	77.040	77.500	77.000	77.500	75.207	46,100
2025-06-30	77.980	78.980	76.500	76.720	74.450	106,600
2025-06-26	77.580	77.780	76.520	77.480	75.187	62,100
2025-06-25	75.840	78.800	75.840	77.600	75.304	124,000
2025-06-24	76.380	76.380	75.620	75.840	73.596	40,600
2025-06-23	72.480	76.800	72.060	76.400	74.139	150,300
2025-06-20	71.120	72.560	71.120	72.520	70.374	246,300
2025-06-19	71.680	71.700	71.080	71.560	69.443	59,400
2025-06-18	71.700	71.880	71.040	71.620	69.501	103,600
2025-06-17	72.500	73.280	71.700	71.700	69.579	80,700
2025-06-16	73.820	74.060	71.580	72.720	70.568	111,400
2025-06-13	76.780	76.780	73.820	73.820	71.636	60,400
2025-06-12	75.660	76.500	75.220	76.380	74.120	65,400
2025-06-11	75.400	76.220	74.740	75.560	73.324	101,300
2025-06-10	75.740	76.480	75.000	75.000	72.781	122,300
2025-06-09	77.820	77.820	74.540	75.740	73.499	86,000
2025-06-06	78.300	78.300	77.100	77.120	74.838	47,400
2025-06-05	79.000	79.000	77.540	77.600	75.304	83,900
2025-06-04	78.900	78.900	77.500	78.360	76.041	70,800
2025-06-03	78.600	79.380	78.420	78.600	76.274	165,700
2025-05-30	80.500	80.520	78.600	78.600	76.274	1,216,900
2025-05-29	81.000	81.020	80.520	80.860	78.467	30,300
2025-05-28	81.500	81.500	79.520	81.000	78.603	57,800
2025-05-27	79.300	81.500	79.300	81.500	79.089	39,100
2025-05-26	80.100	80.640	78.500	79.600	77.245	62,900
2025-05-23	80.000	80.960	80.000	80.100	77.730	54,300
2025-05-22	79.660	80.800	78.000	80.000	77.633	206,200
2025-05-21	80.260	81.900	79.400	79.660	77.303	182,400
2025-05-20	80.620	81.320	79.280	80.260	77.885	214,000
2025-05-19	81.600	81.780	80.500	80.800	78.409	75,800
2025-05-16	83.040	83.880	81.280	81.680	79.263	179,400
2025-05-15	84.200	85.400	80.000	84.000	81.515	90,600
2025-05-14	84.800	84.920	84.200	84.800	82.291	106,700
2025-05-13	85.140	85.960	84.500	85.000	82.485	185,500
2025-05-09	86.320	86.320	84.400	84.500	82.000	82,400
2025-05-08	87.480	87.780	86.500	86.520	83.960	109,400
2025-05-07	88.000	89.120	87.100	87.440	84.853	110,200
2025-05-06	86.540	89.000	86.540	88.500	85.881	290,500
2025-05-05	86.240	86.740	86.240	86.500	83.941	32,100

← NewerPage 6 of 21 · 1,228 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.