Nestcon Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.33	0.34	0.33	0.34	0.34	-	327,600
Mar 30, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	100,100
Mar 27, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	31,300
Mar 26, 2026	0.33	0.34	0.33	0.33	0.33	6.45%	70,000
Mar 25, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	24,000
Mar 24, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	10,000
Mar 19, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	233,800
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	-	100,600
Mar 16, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	15,400
Mar 13, 2026	0.34	0.35	0.34	0.35	0.35	-	4,100
Mar 12, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	39,600
Mar 11, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	52,900
Mar 10, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	286,700
Mar 9, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	2,130,300
Mar 6, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	283,900
Mar 5, 2026	0.32	0.32	0.32	0.32	0.32	-	100,100
Mar 4, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	1,521,600
Mar 3, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	177,700
Mar 2, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	24,200
Feb 27, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	1,050,200
Feb 26, 2026	0.33	0.33	0.31	0.33	0.33	-1.52%	147,200
Feb 25, 2026	0.33	0.33	0.33	0.33	0.33	-	82,100
Feb 24, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,099,900
Feb 23, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	303,000
Feb 20, 2026	0.32	0.33	0.32	0.33	0.33	-	89,000
Feb 19, 2026	0.33	0.34	0.32	0.33	0.33	-	2,236,700
Feb 16, 2026	0.30	0.33	0.30	0.33	0.33	10.00%	3,802,600
Feb 13, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	4,800
Feb 12, 2026	0.29	0.31	0.28	0.31	0.31	7.02%	3,899,700
Feb 11, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	3,019,100
Feb 10, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	1,581,400
Feb 9, 2026	0.29	0.29	0.29	0.29	0.29	-	1,869,000
Feb 6, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	2,530,100
Feb 5, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	2,064,000
Feb 4, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	2,084,400
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	-	2,546,800
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-	1,580,000
Jan 29, 2026	0.30	0.31	0.30	0.30	0.30	-	2,087,500
Jan 28, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	2,522,400
Jan 27, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	1,469,300
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-	1,867,800
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	-	2,367,400
Jan 22, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,675,100
Jan 21, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	1,820,600
Jan 20, 2026	0.30	0.30	0.29	0.30	0.30	-	2,231,500
Jan 19, 2026	0.30	0.30	0.30	0.30	0.30	-	1,421,400
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	-	1,662,700
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-	1,713,100
Jan 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,377,600
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	-	1,689,400