Nestcon Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.35	0.37	0.33	0.37	0.37	2.82%	45,700
May 13, 2026	0.35	0.36	0.35	0.36	0.36	-	110,100
May 12, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	62,900
May 8, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	134,800
May 6, 2026	0.36	0.36	0.33	0.35	0.35	-1.41%	94,000
May 5, 2026	0.33	0.36	0.33	0.36	0.36	-1.39%	1,100
May 4, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	96,500
Apr 30, 2026	0.35	0.35	0.35	0.35	0.35	-	100,000
Apr 29, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	247,500
Apr 27, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	175,600
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	-	100,400
Apr 23, 2026	0.34	0.34	0.33	0.34	0.34	6.35%	175,200
Apr 22, 2026	0.32	0.34	0.31	0.32	0.32	-7.35%	360,300
Apr 21, 2026	0.32	0.34	0.32	0.34	0.34	-	5,200
Apr 17, 2026	0.34	0.35	0.34	0.34	0.34	-	64,100
Apr 16, 2026	0.32	0.34	0.32	0.34	0.34	-	103,400
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	-	130,000
Apr 13, 2026	0.34	0.34	0.34	0.34	0.34	-	20,000
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	-	47,400
Apr 8, 2026	0.34	0.34	0.34	0.34	0.34	-	50,000
Apr 7, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	250,100
Apr 6, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	20,000
Apr 2, 2026	0.34	0.34	0.34	0.34	0.34	-	100,000
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