Nestcon Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	1,593,800
Dec 24, 2025	0.31	0.32	0.31	0.32	0.32	6.67%	1,561,300
Dec 23, 2025	0.31	0.33	0.30	0.30	0.30	-3.23%	1,646,200
Dec 22, 2025	0.32	0.33	0.31	0.31	0.31	-6.06%	1,070,000
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	-	1,473,000
Dec 18, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	1,615,100
Dec 17, 2025	0.33	0.33	0.32	0.32	0.32	1.59%	1,741,600
Dec 16, 2025	0.32	0.33	0.32	0.32	0.32	1.61%	1,739,600
Dec 15, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,883,700
Dec 12, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	1,819,900
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-	734,500
Dec 10, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	3,765,600
Dec 9, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	200
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	-	1,227,100
Dec 5, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	3,063,000
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	27,800
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	-	2,283,300
Dec 2, 2025	0.30	0.30	0.29	0.30	0.30	-	1,956,000
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-	42,200
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	-	2,161,600
Nov 27, 2025	0.30	0.31	0.30	0.30	0.30	-	1,684,400
Nov 26, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	30,000
Nov 25, 2025	0.30	0.31	0.30	0.31	0.31	-	1,911,000
Nov 24, 2025	0.30	0.31	0.30	0.31	0.31	-	2,007,000
Nov 20, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	3,271,800
Nov 19, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	51,000
Nov 18, 2025	0.31	0.31	0.31	0.31	0.31	-	1,100
Nov 17, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	3,256,900
Nov 13, 2025	0.31	0.31	0.31	0.31	0.31	-	1,370,800
Nov 12, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	1,802,000
Nov 11, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	60,000
Nov 10, 2025	0.31	0.31	0.31	0.31	0.31	-	1,568,000
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	-	1,781,200
Nov 6, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	470,800
Nov 5, 2025	0.30	0.32	0.30	0.31	0.31	-	1,095,400
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	-	1,767,300
Nov 3, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	604,800
Oct 31, 2025	0.32	0.32	0.32	0.32	0.32	-	1,074,100
Oct 30, 2025	0.30	0.32	0.30	0.32	0.32	3.28%	1,860,200
Oct 29, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	554,300
Oct 28, 2025	0.32	0.32	0.30	0.32	0.32	-	1,215,100
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