Nestle (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	87.200	87.620	85.620	86.240	83.688	207,300
2025-04-30	83.900	88.100	83.900	87.000	84.426	574,100
2025-04-29	80.380	84.220	80.100	84.220	81.728	439,700
2025-04-28	80.000	80.380	78.680	80.380	78.002	41,000
2025-04-25	79.600	80.040	79.280	80.000	77.633	108,900
2025-04-24	80.680	80.680	79.660	80.000	77.633	25,200
2025-04-23	80.980	81.000	80.220	80.600	78.215	131,800
2025-04-22	80.020	81.200	80.020	80.580	78.196	229,500
2025-04-21	79.620	81.720	79.620	80.500	78.118	150,100
2025-04-18	79.460	80.980	79.460	79.800	77.439	79,100
2025-04-17	78.100	81.600	75.620	81.600	79.186	252,600
2025-04-16	79.120	79.640	76.700	77.040	74.760	194,700
2025-04-15	77.900	80.000	77.900	80.000	76.915	70,600
2025-04-14	80.300	80.300	77.800	78.500	75.473	97,400
2025-04-11	78.980	81.220	77.520	79.120	76.069	203,200
2025-04-10	74.520	79.780	74.520	78.980	75.934	240,200
2025-04-09	73.980	76.000	73.140	73.720	70.877	224,000
2025-04-08	73.660	74.700	72.120	74.160	71.300	146,100
2025-04-07	72.800	74.000	69.880	74.000	71.146	244,100
2025-04-04	69.980	73.100	69.020	73.000	70.185	129,000
2025-04-03	71.500	71.500	68.800	70.100	67.397	239,500
2025-04-02	73.680	74.200	72.100	72.660	69.858	170,100
2025-03-28	75.960	75.960	72.500	74.300	71.435	183,300
2025-03-27	72.900	75.880	71.780	75.040	72.146	244,400
2025-03-26	69.460	73.400	69.000	72.400	69.608	217,600
2025-03-25	68.820	69.280	67.500	69.280	66.608	207,300
2025-03-24	64.060	68.500	64.060	68.500	65.858	175,600
2025-03-21	62.800	64.200	62.720	64.000	61.532	450,900
2025-03-20	64.000	64.380	61.800	62.240	59.840	390,000
2025-03-19	64.820	65.000	62.000	63.560	61.109	381,300
2025-03-17	68.480	68.540	64.820	64.820	62.320	204,000
2025-03-14	69.000	69.000	67.100	67.920	65.301	183,500
2025-03-13	69.080	69.440	69.000	69.000	66.339	95,400
2025-03-12	69.600	70.500	68.820	69.000	66.339	211,500
2025-03-11	70.000	70.000	68.880	69.280	66.608	98,100
2025-03-10	72.500	72.500	68.880	70.000	67.300	309,200
2025-03-07	73.280	74.380	72.020	72.140	69.358	106,700
2025-03-06	73.360	75.000	71.000	73.000	70.185	114,400
2025-03-05	78.720	79.700	73.360	73.360	70.531	303,200
2025-03-04	80.000	80.040	77.500	79.120	76.069	111,600
2025-03-03	84.460	84.460	80.120	80.120	77.030	105,000
2025-02-28	87.120	87.120	83.880	84.440	81.184	255,500
2025-02-27	88.400	88.800	87.240	88.000	84.606	123,300
2025-02-26	89.500	89.500	88.420	88.480	85.068	78,000
2025-02-25	91.400	91.400	90.000	90.000	86.529	40,800
2025-02-24	90.500	91.500	89.680	91.500	87.971	39,300
2025-02-21	89.740	90.500	89.700	90.500	87.010	64,300
2025-02-20	89.220	90.340	89.220	89.740	86.279	21,100
2025-02-19	90.000	90.500	89.380	90.000	86.529	36,200
2025-02-18	91.020	91.020	90.000	90.540	87.048	60,500
2025-02-17	91.040	91.120	90.980	91.120	87.606	3,300
2025-02-14	91.000	91.040	90.640	91.040	87.529	9,100
2025-02-13	91.960	92.000	90.600	90.640	87.144	24,100
2025-02-12	91.080	91.960	90.980	91.960	88.414	34,300
2025-02-10	90.400	91.500	90.400	90.800	87.298	26,400
2025-02-07	90.900	90.900	90.000	90.500	87.010	59,900
2025-02-06	89.380	90.700	89.380	90.700	87.202	35,900
2025-02-05	88.220	89.900	88.000	89.380	85.933	60,900
2025-02-04	89.400	89.400	88.220	88.220	84.818	32,800
2025-02-03	89.900	89.920	89.020	89.800	86.337	47,300

← NewerPage 7 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.