Nestle (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	90.520	90.540	89.980	89.980	86.510	50,900
2025-01-28	90.920	90.920	90.600	90.820	87.318	6,100
2025-01-27	91.000	91.000	90.940	91.000	87.491	7,400
2025-01-24	91.000	91.400	90.900	90.980	87.471	31,600
2025-01-23	91.380	91.380	91.000	91.000	87.491	42,300
2025-01-22	92.480	92.480	91.000	91.380	87.856	29,100
2025-01-21	92.480	92.480	91.100	91.500	87.971	55,800
2025-01-20	92.020	92.480	91.600	91.620	88.087	22,600
2025-01-17	92.400	92.960	92.000	92.020	88.471	43,000
2025-01-16	92.800	93.000	92.280	92.480	88.914	17,600
2025-01-15	93.120	93.180	92.520	92.980	89.394	32,100
2025-01-14	92.600	93.660	92.560	92.700	89.125	66,600
2025-01-13	95.000	95.000	92.500	92.500	88.933	47,500
2025-01-10	95.000	95.100	94.020	95.000	91.336	66,600
2025-01-09	95.020	95.700	95.000	95.000	91.336	28,700
2025-01-08	95.800	95.940	95.000	95.000	91.336	137,400
2025-01-07	97.140	97.480	95.500	95.800	92.105	62,900
2025-01-06	97.960	98.100	96.480	96.480	92.759	37,200
2025-01-03	99.220	99.260	98.220	98.220	94.432	11,700
2025-01-02	100.00	100.30	99.740	99.940	96.086	14,400
2024-12-31	99.080	100.70	99.080	99.980	96.124	49,900
2024-12-30	97.960	99.980	97.960	99.980	96.124	89,000
2024-12-27	98.460	98.460	97.020	97.020	93.278	8,400
2024-12-26	98.300	98.500	97.520	97.540	93.778	13,900
2024-12-24	97.800	98.200	97.680	97.800	94.028	10,200
2024-12-23	97.200	97.800	96.180	97.800	94.028	33,500
2024-12-20	96.880	97.700	96.080	97.000	93.259	153,200
2024-12-19	97.040	98.700	95.040	97.000	93.259	94,500
2024-12-18	97.800	99.440	97.600	99.000	95.182	102,500
2024-12-17	99.000	99.500	96.900	97.800	94.028	68,900
2024-12-16	100.00	100.00	98.200	99.220	95.394	38,000
2024-12-13	98.500	100.50	98.420	100.00	96.143	36,000
2024-12-12	98.760	98.840	97.040	98.780	94.971	40,100
2024-12-11	96.800	98.980	96.120	98.780	94.971	52,100
2024-12-10	96.200	97.500	96.180	96.800	93.067	51,900
2024-12-09	96.000	96.200	95.580	96.200	92.490	15,400
2024-12-06	97.620	97.700	95.640	95.800	92.105	57,100
2024-12-05	98.500	98.500	96.540	97.620	93.855	69,000
2024-12-04	97.180	99.100	96.980	98.180	94.394	59,100
2024-12-03	96.320	98.200	95.080	97.100	93.355	108,300
2024-12-02	97.680	97.700	96.340	96.540	92.817	41,800
2024-11-29	97.300	98.000	96.700	96.700	92.971	71,400
2024-11-28	95.500	97.500	95.500	96.000	92.298	66,000
2024-11-27	94.100	96.000	93.640	95.000	91.336	77,900
2024-11-26	95.000	95.000	92.420	94.100	90.471	69,800
2024-11-25	97.300	97.320	92.020	95.000	91.336	453,200
2024-11-22	97.320	97.780	97.100	97.500	93.740	70,300
2024-11-21	98.980	98.980	97.200	97.800	94.028	107,600
2024-11-20	99.000	99.860	97.200	98.000	94.221	85,400
2024-11-19	99.220	99.480	99.020	99.300	95.134	82,300
2024-11-18	99.480	99.980	99.200	99.300	95.134	59,300
2024-11-15	99.820	100.00	99.020	99.500	95.326	63,300
2024-11-14	99.980	100.10	99.800	99.800	95.613	38,600
2024-11-13	100.00	100.20	99.900	100.20	95.996	35,400
2024-11-12	99.940	100.00	99.800	100.00	95.805	49,800
2024-11-11	100.10	100.50	99.820	100.00	95.805	65,800
2024-11-08	100.40	100.40	99.980	99.980	95.785	15,400
2024-11-07	101.20	101.30	100.00	100.00	95.805	49,600
2024-11-06	101.70	101.70	101.00	101.20	96.954	6,600
2024-11-05	101.20	101.80	100.90	101.10	96.858	43,700

← NewerPage 8 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.