Nestlé (Malaysia) Berhad (KLSE:NESTLE)
Malaysia · Delayed Price · Currency is MYR 106.60
-1.40 (-1.30%)
At close: Oct 27, 2025
Nestlé (Malaysia) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 108.10 | 108.40 | 105.80 | 106.60 | 106.60 | -1.30% | 38,200 |
| Oct 24, 2025 | 107.40 | 108.90 | 105.00 | 108.00 | 108.00 | - | 146,100 |
| Oct 23, 2025 | 108.20 | 108.30 | 107.20 | 108.00 | 108.00 | -0.28% | 57,900 |
| Oct 22, 2025 | 109.00 | 111.00 | 107.90 | 108.30 | 108.30 | -1.10% | 197,300 |
| Oct 21, 2025 | 106.00 | 109.60 | 105.60 | 109.50 | 109.50 | 4.29% | 189,600 |
| Oct 17, 2025 | 105.00 | 106.90 | 104.70 | 105.00 | 105.00 | 0.29% | 62,300 |
| Oct 16, 2025 | 102.10 | 105.40 | 102.10 | 104.70 | 104.70 | 1.95% | 61,600 |
| Oct 15, 2025 | 102.10 | 103.60 | 102.00 | 102.70 | 102.70 | 0.59% | 122,200 |
| Oct 14, 2025 | 99.60 | 102.10 | 99.44 | 102.10 | 102.10 | 2.51% | 139,800 |
| Oct 13, 2025 | 97.56 | 99.60 | 97.00 | 99.60 | 99.60 | 2.09% | 51,300 |
| Oct 10, 2025 | 99.40 | 99.76 | 97.50 | 97.56 | 97.56 | -2.01% | 38,500 |
| Oct 9, 2025 | 99.30 | 99.88 | 99.30 | 99.56 | 99.56 | 0.26% | 59,700 |
| Oct 8, 2025 | 97.66 | 99.30 | 97.02 | 99.30 | 99.30 | 1.68% | 73,700 |
| Oct 7, 2025 | 97.00 | 97.66 | 97.00 | 97.66 | 97.66 | 0.37% | 45,000 |
| Oct 6, 2025 | 97.04 | 97.30 | 96.64 | 97.30 | 97.30 | 0.29% | 30,500 |
| Oct 3, 2025 | 96.66 | 97.40 | 96.64 | 97.02 | 97.02 | -0.10% | 30,600 |
| Oct 2, 2025 | 97.40 | 97.40 | 96.74 | 97.12 | 97.12 | -0.29% | 27,600 |
| Oct 1, 2025 | 96.22 | 97.80 | 96.22 | 97.40 | 97.40 | 1.23% | 23,800 |
| Sep 30, 2025 | 96.52 | 97.02 | 95.90 | 96.22 | 96.22 | -0.91% | 101,700 |
| Sep 29, 2025 | 96.98 | 97.10 | 96.46 | 97.10 | 97.10 | 1.10% | 17,600 |
| Sep 26, 2025 | 96.60 | 97.90 | 96.04 | 96.04 | 96.04 | -0.58% | 66,100 |
| Sep 25, 2025 | 96.62 | 96.98 | 96.00 | 96.60 | 96.60 | - | 64,000 |
| Sep 24, 2025 | 96.88 | 96.88 | 95.68 | 96.60 | 96.60 | - | 70,200 |
| Sep 23, 2025 | 96.90 | 97.32 | 96.24 | 96.60 | 96.60 | 0.10% | 61,700 |
| Sep 22, 2025 | 95.00 | 97.22 | 94.96 | 96.50 | 96.50 | 1.88% | 55,400 |
| Sep 19, 2025 | 95.88 | 96.00 | 94.72 | 94.72 | 94.72 | -0.29% | 299,100 |
| Sep 18, 2025 | 97.90 | 97.90 | 95.00 | 95.00 | 95.00 | -2.96% | 138,200 |
| Sep 17, 2025 | 96.80 | 97.90 | 95.22 | 97.90 | 97.90 | - | 140,200 |
| Sep 12, 2025 | 96.00 | 97.90 | 95.10 | 97.90 | 97.90 | 2.51% | 55,600 |
| Sep 11, 2025 | 95.50 | 96.00 | 94.42 | 95.50 | 95.50 | - | 32,100 |
| Sep 10, 2025 | 96.00 | 96.40 | 95.40 | 95.50 | 95.50 | -0.62% | 32,000 |
| Sep 9, 2025 | 94.60 | 96.40 | 94.60 | 96.10 | 96.10 | 2.23% | 64,500 |
| Sep 8, 2025 | 93.28 | 95.00 | 93.04 | 94.00 | 94.00 | 0.82% | 71,300 |
| Sep 4, 2025 | 93.60 | 94.48 | 93.24 | 93.24 | 93.24 | -0.38% | 137,600 |
| Sep 3, 2025 | 92.20 | 94.14 | 92.20 | 93.60 | 93.60 | - | 42,100 |
| Sep 2, 2025 | 95.00 | 95.00 | 92.80 | 93.60 | 93.60 | -1.49% | 43,900 |
| Aug 29, 2025 | 96.00 | 96.00 | 93.20 | 95.02 | 94.32 | -1.02% | 110,500 |
| Aug 28, 2025 | 93.22 | 96.00 | 93.22 | 96.00 | 95.29 | 2.00% | 81,000 |
| Aug 27, 2025 | 91.52 | 94.12 | 91.50 | 94.12 | 93.43 | 1.75% | 133,900 |
| Aug 26, 2025 | 93.00 | 93.12 | 91.00 | 92.50 | 91.82 | -0.54% | 400,800 |
| Aug 25, 2025 | 91.14 | 93.14 | 91.14 | 93.00 | 92.32 | 2.04% | 109,900 |
| Aug 22, 2025 | 92.00 | 92.64 | 90.04 | 91.14 | 90.47 | -0.93% | 85,400 |
| Aug 21, 2025 | 89.02 | 92.00 | 88.70 | 92.00 | 91.32 | 3.37% | 252,500 |
| Aug 20, 2025 | 87.02 | 89.38 | 87.02 | 89.00 | 88.34 | 1.71% | 62,300 |
| Aug 19, 2025 | 87.50 | 87.56 | 87.24 | 87.50 | 86.86 | 0.55% | 63,100 |
| Aug 18, 2025 | 88.30 | 88.30 | 87.00 | 87.02 | 86.38 | -0.55% | 40,600 |
| Aug 15, 2025 | 88.06 | 88.10 | 86.76 | 87.50 | 86.86 | -0.34% | 39,500 |
| Aug 14, 2025 | 87.80 | 88.48 | 87.28 | 87.80 | 87.15 | - | 79,400 |
| Aug 13, 2025 | 88.40 | 88.90 | 87.44 | 87.80 | 87.15 | -0.45% | 100,600 |
| Aug 12, 2025 | 88.20 | 88.90 | 88.20 | 88.20 | 87.55 | -0.36% | 44,900 |