Nestcon Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.36	0.37	0.36	0.36	0.36	-	16,000
May 26, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	12,500
May 25, 2026	0.36	0.36	0.35	0.35	0.35	-	61,100
May 22, 2026	0.36	0.36	0.35	0.35	0.35	-	11,000
May 21, 2026	0.34	0.35	0.34	0.35	0.35	-	23,700
May 20, 2026	0.35	0.35	0.35	0.35	0.35	-	37,000
May 19, 2026	0.35	0.36	0.34	0.35	0.35	-	86,700
May 15, 2026	0.34	0.35	0.34	0.35	0.35	-4.11%	26,800
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