Nestcon Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.32	0.32	0.32	0.32	0.32	-	540,900
Oct 24, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	464,700
Oct 23, 2025	0.32	0.32	0.32	0.32	0.32	-	1,059,100
Oct 22, 2025	0.31	0.33	0.31	0.32	0.32	1.59%	589,000
Oct 21, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	1,298,900
Oct 17, 2025	0.32	0.32	0.32	0.32	0.32	-	1,052,900
Oct 16, 2025	0.32	0.32	0.32	0.32	0.32	-	520,000
Oct 15, 2025	0.32	0.32	0.32	0.32	0.32	-	1,293,400
Oct 14, 2025	0.32	0.32	0.32	0.32	0.32	-	1,027,800
Oct 13, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	682,000
Oct 10, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	1,341,200
Oct 9, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	1,052,800
Oct 8, 2025	0.32	0.33	0.32	0.33	0.33	-	752,200
Oct 7, 2025	0.33	0.33	0.32	0.33	0.33	-	1,554,100
Oct 6, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	58,400
Oct 3, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	2,039,700
Oct 2, 2025	0.32	0.33	0.31	0.32	0.32	-	1,381,500
Oct 1, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	11,600
Sep 30, 2025	0.31	0.33	0.31	0.33	0.33	3.17%	2,682,900
Sep 29, 2025	0.32	0.32	0.32	0.32	0.32	-	75,000
Sep 26, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	27,300
Sep 25, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	25,000
Sep 24, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	77,700
Sep 23, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	6,000
Sep 19, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	242,000
Sep 18, 2025	0.32	0.32	0.32	0.32	0.32	-	11,300
Sep 17, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	139,000
Sep 12, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	10,600
Sep 11, 2025	0.31	0.32	0.31	0.32	0.32	-1.56%	45,000
Sep 10, 2025	0.32	0.32	0.32	0.32	0.32	-	5,000
Sep 9, 2025	0.32	0.32	0.31	0.32	0.32	-	111,600
Sep 8, 2025	0.32	0.32	0.32	0.32	0.32	-	324,900
Sep 3, 2025	0.32	0.32	0.31	0.32	0.32	4.92%	192,600
Sep 2, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	71,400
Aug 29, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	20,000
Aug 28, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	203,400
Aug 25, 2025	0.32	0.32	0.31	0.32	0.32	-	168,300
Aug 20, 2025	0.31	0.32	0.31	0.32	0.32	-	183,800
Aug 19, 2025	0.31	0.32	0.31	0.32	0.32	-	59,000
Aug 15, 2025	0.32	0.32	0.30	0.32	0.32	-1.56%	159,600
Aug 14, 2025	0.32	0.32	0.30	0.32	0.32	-	65,000
Aug 13, 2025	0.32	0.32	0.31	0.32	0.32	-	82,000
Aug 12, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	351,600
Aug 11, 2025	0.33	0.33	0.32	0.33	0.33	-	62,100
Aug 7, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	232,600
Aug 6, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	50,000
Aug 5, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	11,000
Aug 4, 2025	0.34	0.34	0.33	0.34	0.34	-	233,800
Aug 1, 2025	0.34	0.34	0.34	0.34	0.34	-	31,000
Jul 30, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	236,000