Nestle (Malaysia) Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	89.020	90.200	89.020	89.540	89.540	31,900
2026-10-22	89.340	89.960	88.960	88.960	88.960	36,300
2026-10-21	89.940	90.200	89.340	89.340	89.340	35,600
2026-10-20	90.300	90.900	89.020	90.000	90.000	56,700
2026-10-19	89.320	90.040	89.020	89.900	89.900	35,000
2026-10-16	90.060	91.480	89.300	89.320	89.320	35,400
2026-10-15	90.000	91.400	89.680	90.500	90.500	43,100
2026-10-14	90.000	90.600	90.000	90.120	90.120	19,800
2026-10-13	91.060	91.060	90.000	90.140	90.140	32,900
2026-10-12	90.200	91.380	89.620	91.100	91.100	80,900
2026-10-09	90.160	90.300	89.200	90.160	90.160	59,000
2026-10-08	89.020	90.980	89.000	89.440	89.440	90,800
2026-10-07	91.460	91.580	89.020	89.020	89.020	45,900
2026-10-06	90.200	91.400	90.200	91.260	91.260	40,700
2026-10-05	89.200	90.480	89.200	90.000	90.000	36,300
2026-10-02	90.000	90.000	88.900	89.520	89.520	38,700
2026-10-01	90.000	90.060	88.960	90.000	90.000	78,100
2026-09-30	89.000	90.280	89.000	90.000	90.000	91,500
2026-09-29	90.040	90.040	89.000	89.000	89.000	100,000
2026-09-28	90.200	90.500	90.020	90.040	90.040	14,800
2026-09-25	93.200	93.200	89.920	90.200	90.200	40,000
2026-09-24	89.040	92.420	89.040	91.460	91.460	78,500
2026-09-23	89.500	90.200	89.200	89.500	89.500	210,400

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.