Nestlé (Malaysia) Berhad (KLSE:NESTLE)
Malaysia · Delayed Price · Currency is MYR 95.02
-0.98 (-1.02%)
At close: Aug 29, 2025
Nestlé (Malaysia) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 96.00 | 96.00 | 93.20 | 95.02 | 95.02 | -1.02% | 110,500 |
| Aug 28, 2025 | 93.22 | 96.00 | 93.22 | 96.00 | 96.00 | 2.00% | 81,000 |
| Aug 27, 2025 | 91.52 | 94.12 | 91.50 | 94.12 | 94.12 | 1.75% | 133,900 |
| Aug 26, 2025 | 93.00 | 93.12 | 91.00 | 92.50 | 92.50 | -0.54% | 400,800 |
| Aug 25, 2025 | 91.14 | 93.14 | 91.14 | 93.00 | 93.00 | 2.04% | 109,900 |
| Aug 22, 2025 | 92.00 | 92.64 | 90.04 | 91.14 | 91.14 | -0.93% | 85,400 |
| Aug 21, 2025 | 89.02 | 92.00 | 88.70 | 92.00 | 92.00 | 3.37% | 252,500 |
| Aug 20, 2025 | 87.02 | 89.38 | 87.02 | 89.00 | 89.00 | 1.71% | 62,300 |
| Aug 19, 2025 | 87.50 | 87.56 | 87.24 | 87.50 | 87.50 | 0.55% | 63,100 |
| Aug 18, 2025 | 88.30 | 88.30 | 87.00 | 87.02 | 87.02 | -0.55% | 40,600 |
| Aug 15, 2025 | 88.06 | 88.10 | 86.76 | 87.50 | 87.50 | -0.34% | 39,500 |
| Aug 14, 2025 | 87.80 | 88.48 | 87.28 | 87.80 | 87.80 | - | 79,400 |
| Aug 13, 2025 | 88.40 | 88.90 | 87.44 | 87.80 | 87.80 | -0.45% | 100,600 |
| Aug 12, 2025 | 88.20 | 88.90 | 88.20 | 88.20 | 88.20 | -0.36% | 44,900 |
| Aug 11, 2025 | 87.50 | 89.44 | 87.50 | 88.52 | 88.52 | 1.17% | 39,500 |
| Aug 8, 2025 | 89.80 | 89.80 | 87.50 | 87.50 | 87.50 | -2.56% | 48,000 |
| Aug 7, 2025 | 89.80 | 90.28 | 89.20 | 89.80 | 89.80 | 0.40% | 94,500 |
| Aug 6, 2025 | 89.78 | 89.86 | 89.28 | 89.44 | 89.44 | -0.40% | 49,700 |
| Aug 5, 2025 | 87.66 | 89.90 | 87.66 | 89.80 | 89.80 | 0.92% | 58,900 |
| Aug 4, 2025 | 87.30 | 88.98 | 86.50 | 88.98 | 88.98 | 1.34% | 106,300 |
| Aug 1, 2025 | 88.00 | 88.06 | 87.50 | 87.80 | 87.80 | -0.32% | 52,600 |
| Jul 31, 2025 | 87.30 | 88.80 | 87.30 | 88.08 | 88.08 | 0.78% | 99,200 |
| Jul 30, 2025 | 87.08 | 87.80 | 86.48 | 87.40 | 87.40 | -0.46% | 34,200 |
| Jul 29, 2025 | 88.00 | 88.00 | 86.90 | 87.80 | 87.80 | -0.23% | 75,400 |
| Jul 28, 2025 | 85.50 | 88.40 | 85.50 | 88.00 | 88.00 | 2.92% | 123,100 |
| Jul 25, 2025 | 82.32 | 85.88 | 81.90 | 85.50 | 85.50 | 3.86% | 118,700 |
| Jul 24, 2025 | 77.20 | 83.00 | 77.08 | 82.32 | 82.32 | 7.05% | 199,500 |
| Jul 23, 2025 | 76.00 | 76.90 | 75.98 | 76.90 | 76.90 | 1.24% | 50,600 |
| Jul 22, 2025 | 75.08 | 75.98 | 75.08 | 75.96 | 75.96 | 1.17% | 36,200 |
| Jul 21, 2025 | 75.62 | 76.00 | 75.08 | 75.08 | 75.08 | -0.87% | 15,100 |
| Jul 18, 2025 | 75.78 | 76.44 | 75.64 | 75.74 | 75.74 | 0.21% | 37,100 |
| Jul 17, 2025 | 76.60 | 76.60 | 75.40 | 75.58 | 75.58 | -0.03% | 90,700 |
| Jul 16, 2025 | 76.30 | 76.74 | 75.50 | 75.60 | 75.60 | -1.18% | 68,900 |
| Jul 15, 2025 | 77.28 | 77.28 | 76.20 | 76.50 | 76.50 | -0.31% | 31,600 |
| Jul 14, 2025 | 77.40 | 77.40 | 76.74 | 76.74 | 76.74 | -0.83% | 19,600 |
| Jul 11, 2025 | 79.44 | 79.44 | 77.34 | 77.38 | 77.38 | -1.80% | 52,700 |
| Jul 10, 2025 | 78.50 | 78.80 | 77.40 | 78.80 | 78.80 | 0.51% | 32,600 |
| Jul 9, 2025 | 78.74 | 78.74 | 77.02 | 78.40 | 78.40 | -0.46% | 44,100 |
| Jul 8, 2025 | 77.00 | 78.80 | 76.30 | 78.76 | 78.76 | 2.15% | 69,000 |
| Jul 7, 2025 | 77.00 | 77.70 | 76.12 | 77.10 | 77.10 | -0.54% | 35,500 |
| Jul 4, 2025 | 80.00 | 80.00 | 77.42 | 77.52 | 77.52 | -3.10% | 53,300 |
| Jul 3, 2025 | 77.76 | 80.00 | 77.76 | 80.00 | 80.00 | 3.23% | 79,700 |
| Jul 2, 2025 | 77.60 | 77.74 | 77.10 | 77.50 | 77.50 | - | 148,300 |
| Jul 1, 2025 | 77.04 | 77.50 | 77.00 | 77.50 | 77.50 | 1.02% | 46,100 |
| Jun 30, 2025 | 77.98 | 78.98 | 76.50 | 76.72 | 76.72 | -0.98% | 106,600 |
| Jun 26, 2025 | 77.58 | 77.78 | 76.52 | 77.48 | 77.48 | -0.15% | 62,100 |
| Jun 25, 2025 | 75.84 | 78.80 | 75.84 | 77.60 | 77.60 | 2.32% | 124,000 |
| Jun 24, 2025 | 76.38 | 76.38 | 75.62 | 75.84 | 75.84 | -0.73% | 40,600 |
| Jun 23, 2025 | 72.48 | 76.80 | 72.06 | 76.40 | 76.40 | 5.35% | 150,300 |
| Jun 20, 2025 | 71.12 | 72.56 | 71.12 | 72.52 | 72.52 | 1.34% | 246,300 |