Nestcon Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.48	0.48	0.47	0.48	0.48	-	229,800
Aug 10, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	705,900
Aug 7, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	279,400
Aug 6, 2026	0.47	0.48	0.46	0.47	0.47	-	280,600
Aug 5, 2026	0.45	0.47	0.45	0.47	0.47	1.08%	34,100
Aug 4, 2026	0.47	0.47	0.46	0.47	0.47	-	189,400
Aug 3, 2026	0.47	0.47	0.43	0.47	0.47	-2.11%	117,100
Jul 31, 2026	0.48	0.48	0.47	0.48	0.48	-	130,300
Jul 30, 2026	0.47	0.48	0.47	0.48	0.48	-	61,700
Jul 29, 2026	0.46	0.48	0.46	0.48	0.48	2.15%	215,000
Jul 28, 2026	0.46	0.48	0.46	0.47	0.47	2.20%	169,200
Jul 27, 2026	0.46	0.48	0.46	0.46	0.46	-	402,500
Jul 24, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	348,600
Jul 23, 2026	0.44	0.45	0.44	0.45	0.45	-1.11%	55,400
Jul 22, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	276,500
Jul 21, 2026	0.45	0.45	0.45	0.45	0.45	-	200
Jul 20, 2026	0.44	0.45	0.44	0.45	0.45	-	291,300
Jul 17, 2026	0.45	0.45	0.44	0.45	0.45	-	366,000
Jul 16, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	200
Jul 15, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	166,200
Jul 14, 2026	0.45	0.45	0.42	0.45	0.45	-	147,000
Jul 13, 2026	0.45	0.45	0.44	0.45	0.45	-	43,100
Jul 10, 2026	0.45	0.45	0.44	0.45	0.45	-	20,800
Jul 9, 2026	0.45	0.45	0.44	0.45	0.45	-	297,400
Jul 8, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	106,700
Jul 7, 2026	0.44	0.44	0.44	0.44	0.44	-	326,000
Jul 6, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	283,200
Jul 3, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	675,500
Jul 2, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	59,100
Jul 1, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	183,900
Jun 30, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	1,058,800
Jun 29, 2026	0.38	0.38	0.38	0.38	0.38	-	5,900
Jun 26, 2026	0.38	0.39	0.38	0.38	0.38	-	44,500
Jun 25, 2026	0.37	0.38	0.37	0.38	0.38	-	80,200
Jun 24, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	58,000
Jun 23, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	6,500
Jun 22, 2026	0.38	0.38	0.37	0.38	0.38	-	60,000
Jun 19, 2026	0.36	0.39	0.36	0.38	0.38	5.56%	379,900
Jun 18, 2026	0.36	0.37	0.36	0.36	0.36	-	99,500
Jun 16, 2026	0.37	0.37	0.36	0.36	0.36	-	4,337,400
Jun 15, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	1,477,000
Jun 12, 2026	0.36	0.38	0.35	0.38	0.38	5.63%	7,398,700
Jun 11, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	5,620,300
Jun 10, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	969,300
Jun 9, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	18,500
Jun 8, 2026	0.35	0.35	0.35	0.35	0.35	-	5,700
Jun 5, 2026	0.35	0.35	0.35	0.35	0.35	-	13,900
Jun 4, 2026	0.36	0.36	0.35	0.35	0.35	-	16,700
Jun 3, 2026	0.35	0.35	0.35	0.35	0.35	-	26,500
May 29, 2026	0.36	0.36	0.33	0.35	0.35	-4.17%	66,700