Nestlé (Malaysia) Berhad (KLSE:NESTLE)
Malaysia · Delayed Price · Currency is MYR 99.06
+1.06 (1.08%)
At close: Mar 27, 2026
Nestlé (Malaysia) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 97.52 | 99.30 | 97.52 | 99.06 | 99.06 | 1.08% | 48,800 |
| Mar 26, 2026 | 98.00 | 98.64 | 97.62 | 98.00 | 98.00 | - | 90,700 |
| Mar 25, 2026 | 99.00 | 99.56 | 97.60 | 98.00 | 98.00 | -0.45% | 117,100 |
| Mar 24, 2026 | 101.90 | 101.90 | 97.64 | 98.44 | 98.44 | -1.95% | 126,800 |
| Mar 19, 2026 | 100.50 | 100.50 | 99.06 | 100.40 | 100.40 | -0.50% | 193,000 |
| Mar 18, 2026 | 101.70 | 101.70 | 99.80 | 100.90 | 100.90 | - | 89,900 |
| Mar 17, 2026 | 102.20 | 102.50 | 100.30 | 100.90 | 100.90 | -1.27% | 70,400 |
| Mar 16, 2026 | 101.80 | 102.30 | 101.50 | 102.20 | 102.20 | -0.20% | 30,300 |
| Mar 13, 2026 | 104.50 | 104.70 | 101.80 | 102.40 | 102.40 | -1.63% | 94,700 |
| Mar 12, 2026 | 103.00 | 104.20 | 101.80 | 104.10 | 104.10 | 1.17% | 95,100 |
| Mar 11, 2026 | 104.00 | 104.00 | 101.30 | 102.90 | 102.90 | -1.06% | 291,700 |
| Mar 10, 2026 | 104.00 | 105.30 | 103.60 | 104.00 | 104.00 | 1.36% | 55,200 |
| Mar 9, 2026 | 105.00 | 105.00 | 100.80 | 102.60 | 102.60 | -3.02% | 259,900 |
| Mar 6, 2026 | 108.80 | 108.80 | 105.30 | 105.80 | 105.80 | -2.13% | 72,600 |
| Mar 5, 2026 | 107.30 | 110.50 | 107.30 | 108.10 | 108.10 | 1.03% | 75,200 |
| Mar 4, 2026 | 108.20 | 109.20 | 107.00 | 107.00 | 107.00 | -0.47% | 66,500 |
| Mar 3, 2026 | 109.80 | 109.80 | 107.20 | 107.50 | 107.50 | 0.56% | 62,000 |
| Mar 2, 2026 | 108.00 | 108.50 | 106.00 | 106.90 | 106.90 | -2.73% | 92,800 |
| Feb 27, 2026 | 112.00 | 112.00 | 109.10 | 109.90 | 109.90 | -0.81% | 235,200 |
| Feb 26, 2026 | 111.00 | 111.20 | 108.70 | 110.80 | 110.80 | 0.27% | 78,700 |
| Feb 25, 2026 | 109.70 | 110.50 | 109.10 | 110.50 | 110.50 | -0.45% | 80,600 |
| Feb 24, 2026 | 112.40 | 112.40 | 109.50 | 111.00 | 111.00 | -1.25% | 128,800 |
| Feb 23, 2026 | 110.70 | 113.60 | 109.90 | 112.40 | 112.40 | 2.46% | 64,400 |
| Feb 20, 2026 | 110.00 | 110.10 | 109.30 | 109.70 | 109.70 | 0.18% | 92,400 |
| Feb 19, 2026 | 110.00 | 110.80 | 109.20 | 109.50 | 109.50 | 0.18% | 48,600 |
| Feb 16, 2026 | 109.00 | 110.20 | 107.70 | 109.30 | 109.30 | 0.28% | 80,600 |
| Feb 13, 2026 | 110.60 | 111.50 | 108.40 | 109.00 | 109.00 | -1.45% | 53,500 |
| Feb 12, 2026 | 111.10 | 111.30 | 110.60 | 110.60 | 110.60 | -0.63% | 21,100 |
| Feb 11, 2026 | 112.00 | 112.00 | 111.10 | 111.30 | 111.30 | -0.63% | 84,300 |
| Feb 10, 2026 | 111.60 | 112.50 | 111.20 | 112.00 | 112.00 | 0.36% | 48,900 |
| Feb 9, 2026 | 113.50 | 113.50 | 111.40 | 111.60 | 111.60 | -0.62% | 121,300 |
| Feb 6, 2026 | 112.80 | 112.80 | 111.00 | 112.30 | 112.30 | -0.27% | 59,700 |
| Feb 5, 2026 | 112.20 | 114.40 | 112.10 | 112.60 | 112.60 | 0.63% | 93,800 |
| Feb 4, 2026 | 112.20 | 112.50 | 111.70 | 111.90 | 111.90 | -0.27% | 133,800 |
| Feb 3, 2026 | 112.00 | 114.90 | 112.00 | 112.20 | 112.20 | 0.18% | 129,500 |
| Jan 30, 2026 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | -1.75% | 113,400 |
| Jan 29, 2026 | 113.30 | 115.20 | 112.70 | 114.00 | 114.00 | 0.44% | 523,200 |
| Jan 28, 2026 | 115.60 | 115.60 | 112.40 | 113.50 | 113.50 | -1.82% | 200,600 |
| Jan 27, 2026 | 116.30 | 116.30 | 115.00 | 115.60 | 115.60 | -0.34% | 73,800 |
| Jan 26, 2026 | 115.50 | 116.00 | 115.00 | 116.00 | 116.00 | 0.69% | 56,000 |
| Jan 23, 2026 | 116.50 | 116.70 | 115.00 | 115.20 | 115.20 | -1.54% | 77,800 |
| Jan 22, 2026 | 116.00 | 119.90 | 116.00 | 117.00 | 117.00 | 1.21% | 134,200 |
| Jan 21, 2026 | 115.50 | 115.60 | 115.30 | 115.60 | 115.60 | -0.34% | 25,600 |
| Jan 20, 2026 | 117.00 | 117.50 | 115.70 | 116.00 | 116.00 | - | 62,000 |
| Jan 19, 2026 | 116.00 | 116.00 | 115.50 | 116.00 | 116.00 | - | 70,800 |
| Jan 16, 2026 | 117.00 | 117.50 | 115.60 | 116.00 | 116.00 | - | 74,500 |
| Jan 15, 2026 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | -2.11% | 95,300 |
| Jan 14, 2026 | 119.10 | 119.90 | 118.10 | 118.50 | 118.50 | -1.09% | 96,100 |
| Jan 13, 2026 | 120.00 | 120.30 | 119.70 | 119.80 | 119.80 | -0.17% | 135,200 |
| Jan 12, 2026 | 121.10 | 122.00 | 119.80 | 120.00 | 120.00 | -0.83% | 87,900 |