Nestle (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	100.20	101.80	100.20	101.80	97.529	33,600
2024-11-01	100.30	100.80	99.100	100.00	95.805	85,300
2024-10-30	100.00	100.20	99.200	99.980	95.785	140,600
2024-10-29	103.50	103.50	100.00	100.00	95.805	79,100
2024-10-28	100.20	103.00	100.20	103.00	98.679	15,600
2024-10-25	103.80	103.80	100.20	100.20	95.996	47,300
2024-10-24	103.60	103.60	102.30	102.50	98.200	44,600
2024-10-23	104.40	104.40	103.30	104.40	100.02	4,400
2024-10-22	102.40	104.50	102.40	103.50	99.158	31,800
2024-10-21	104.00	104.00	102.30	102.30	98.008	53,100
2024-10-18	104.50	105.90	104.00	104.00	99.637	37,300
2024-10-17	105.60	105.60	104.20	104.50	100.12	8,400
2024-10-16	103.40	106.00	103.40	106.00	101.55	65,500
2024-10-15	102.40	106.00	102.40	106.00	101.55	65,000
2024-10-14	104.00	104.30	102.20	102.50	98.200	20,700
2024-10-11	105.40	105.40	103.60	104.60	100.21	12,000
2024-10-10	105.00	105.40	103.70	103.70	99.349	18,800
2024-10-09	105.80	105.80	104.80	105.00	100.59	18,600
2024-10-08	104.90	106.00	104.90	106.00	101.55	28,900
2024-10-07	105.20	105.30	104.70	105.00	100.59	43,500
2024-10-04	104.50	105.30	104.50	105.00	100.59	57,600
2024-10-03	104.50	105.40	104.10	105.40	100.98	16,400
2024-10-02	104.90	105.50	103.20	105.50	101.07	45,700
2024-10-01	105.00	105.00	102.80	104.60	100.21	25,200
2024-09-30	105.10	105.10	102.70	104.00	99.637	126,200
2024-09-27	105.00	105.90	105.00	105.00	100.59	38,500
2024-09-26	102.40	105.00	101.70	105.00	100.59	69,000
2024-09-25	100.90	102.70	100.90	102.40	98.104	41,800
2024-09-24	100.80	102.00	100.80	101.30	97.050	80,800
2024-09-23	101.80	102.10	100.70	100.70	96.475	34,700
2024-09-20	101.40	103.60	101.40	101.80	97.529	158,800
2024-09-19	100.70	103.70	100.70	102.20	97.912	66,400
2024-09-18	101.60	101.70	100.60	101.70	97.433	36,500
2024-09-17	101.30	102.60	100.50	101.60	97.337	35,800
2024-09-13	100.50	101.50	100.10	101.30	97.050	16,700
2024-09-12	100.50	100.70	100.00	100.00	95.805	81,800
2024-09-11	101.40	101.90	100.10	100.50	96.284	89,100
2024-09-10	103.80	103.80	101.50	102.00	97.721	37,000
2024-09-09	103.30	104.20	102.40	102.70	98.391	52,700
2024-09-06	102.20	104.00	101.00	101.60	97.337	69,200
2024-09-05	104.00	104.90	102.80	103.00	98.679	65,000
2024-09-04	104.10	104.10	102.20	103.90	99.541	94,500
2024-09-03	104.80	105.40	103.10	105.40	100.98	88,000
2024-09-02	106.00	106.00	103.30	104.30	99.254	49,400
2024-08-30	101.70	106.00	100.20	106.00	100.87	234,200
2024-08-29	99.720	102.40	99.720	100.60	95.733	105,000
2024-08-28	99.980	100.00	98.380	99.740	94.914	113,000
2024-08-27	100.90	101.30	99.900	99.920	95.086	90,700
2024-08-26	102.00	102.10	100.10	101.00	96.113	147,800
2024-08-23	103.40	103.40	101.90	102.00	97.065	105,300
2024-08-22	103.10	103.90	103.00	103.00	98.016	45,300
2024-08-21	104.20	104.30	102.80	103.90	98.873	74,700
2024-08-20	105.30	105.50	103.50	104.00	98.968	154,800
2024-08-19	105.60	105.60	104.00	105.10	100.01	142,400
2024-08-16	107.00	107.00	105.50	105.60	100.49	59,100
2024-08-15	107.50	108.60	106.10	106.10	100.97	132,900
2024-08-14	109.20	109.30	107.20	107.90	102.68	108,500
2024-08-13	109.50	109.80	109.00	109.00	103.73	49,300
2024-08-12	110.40	111.80	109.80	110.00	104.68	53,500
2024-08-09	108.30	110.00	108.30	109.50	104.20	23,300

← NewerPage 9 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.