Nestlé (Malaysia) Berhad (KLSE:NESTLE)
Malaysia · Delayed Price · Currency is MYR 90.16
+0.72 (0.81%)
At close: Oct 9, 2026
Nestlé (Malaysia) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 90.16 | 90.30 | 89.20 | 90.16 | 90.16 | 0.81% | 59,000 |
| Oct 8, 2026 | 89.02 | 90.98 | 89.00 | 89.44 | 89.44 | 0.47% | 90,800 |
| Oct 7, 2026 | 91.46 | 91.58 | 89.02 | 89.02 | 89.02 | -2.45% | 45,900 |
| Oct 6, 2026 | 90.20 | 91.40 | 90.20 | 91.26 | 91.26 | 1.40% | 40,700 |
| Oct 5, 2026 | 89.20 | 90.48 | 89.20 | 90.00 | 90.00 | 0.54% | 36,300 |
| Oct 2, 2026 | 90.00 | 90.00 | 88.90 | 89.52 | 89.52 | -0.53% | 38,700 |
| Oct 1, 2026 | 90.00 | 90.06 | 88.96 | 90.00 | 90.00 | - | 78,100 |
| Sep 30, 2026 | 89.00 | 90.28 | 89.00 | 90.00 | 90.00 | 1.12% | 91,500 |
| Sep 29, 2026 | 90.04 | 90.04 | 89.00 | 89.00 | 89.00 | -1.16% | 100,000 |
| Sep 28, 2026 | 90.20 | 90.50 | 90.02 | 90.04 | 90.04 | -0.18% | 14,800 |
| Sep 25, 2026 | 93.20 | 93.20 | 89.92 | 90.20 | 90.20 | -1.38% | 40,000 |
| Sep 24, 2026 | 89.04 | 92.42 | 89.04 | 91.46 | 91.46 | 2.19% | 78,500 |
| Sep 23, 2026 | 89.50 | 90.20 | 89.20 | 89.50 | 89.50 | 0.38% | 210,400 |
| Sep 22, 2026 | 89.70 | 89.70 | 88.90 | 89.16 | 89.16 | -0.60% | 41,400 |
| Sep 21, 2026 | 89.58 | 90.00 | 88.70 | 89.70 | 89.70 | 0.13% | 36,500 |
| Sep 18, 2026 | 90.56 | 90.56 | 89.50 | 89.58 | 89.58 | -1.04% | 280,000 |
| Sep 17, 2026 | 90.28 | 91.50 | 90.00 | 90.52 | 90.52 | 0.38% | 70,400 |
| Sep 15, 2026 | 91.30 | 91.32 | 90.12 | 90.18 | 90.18 | -1.23% | 48,500 |
| Sep 14, 2026 | 92.94 | 92.94 | 91.30 | 91.30 | 91.30 | -0.76% | 54,300 |
| Sep 11, 2026 | 92.00 | 92.66 | 91.52 | 92.00 | 92.00 | - | 110,300 |
| Sep 10, 2026 | 93.98 | 93.98 | 92.00 | 92.00 | 92.00 | -1.08% | 26,600 |
| Sep 9, 2026 | 94.10 | 94.54 | 92.80 | 93.00 | 93.00 | -1.23% | 80,100 |
| Sep 8, 2026 | 94.90 | 94.90 | 93.30 | 94.16 | 94.16 | 0.28% | 23,500 |
| Sep 7, 2026 | 95.38 | 95.38 | 93.90 | 93.90 | 93.90 | -0.99% | 24,100 |
| Sep 4, 2026 | 94.48 | 95.34 | 94.00 | 94.84 | 94.84 | 0.38% | 46,300 |
| Sep 3, 2026 | 96.56 | 96.56 | 94.02 | 94.48 | 94.48 | -2.11% | 70,700 |
| Sep 2, 2026 | 98.02 | 98.46 | 96.00 | 96.52 | 96.52 | -2.21% | 73,600 |
| Sep 1, 2026 | 100.10 | 100.10 | 97.82 | 99.50 | 98.70 | -0.60% | 69,000 |
| Aug 28, 2026 | 103.20 | 103.20 | 100.10 | 100.10 | 99.30 | -2.82% | 85,200 |
| Aug 27, 2026 | 104.00 | 104.60 | 103.00 | 103.00 | 102.17 | -0.96% | 67,300 |
| Aug 26, 2026 | 104.10 | 104.90 | 103.70 | 104.00 | 103.16 | - | 99,600 |
| Aug 24, 2026 | 103.80 | 104.40 | 103.80 | 104.00 | 103.16 | 0.19% | 6,800 |
| Aug 21, 2026 | 104.70 | 104.70 | 103.10 | 103.80 | 102.97 | -0.95% | 20,400 |
| Aug 20, 2026 | 103.80 | 104.90 | 103.00 | 104.80 | 103.96 | 0.77% | 41,500 |
| Aug 19, 2026 | 103.80 | 104.20 | 103.70 | 104.00 | 103.16 | 0.29% | 97,500 |
| Aug 18, 2026 | 103.00 | 104.00 | 103.00 | 103.70 | 102.87 | 0.68% | 37,200 |
| Aug 17, 2026 | 102.70 | 103.50 | 102.40 | 103.00 | 102.17 | 0.29% | 58,100 |
| Aug 14, 2026 | 103.60 | 103.60 | 102.00 | 102.70 | 101.87 | -0.77% | 15,400 |
| Aug 13, 2026 | 101.90 | 104.40 | 101.90 | 103.50 | 102.67 | 0.58% | 97,300 |
| Aug 12, 2026 | 101.80 | 103.00 | 101.80 | 102.90 | 102.07 | 0.29% | 288,900 |
| Aug 11, 2026 | 99.70 | 102.60 | 99.70 | 102.60 | 101.78 | 3.01% | 77,600 |
| Aug 10, 2026 | 101.50 | 101.50 | 99.60 | 99.60 | 98.80 | -1.78% | 31,600 |
| Aug 7, 2026 | 100.80 | 102.10 | 100.10 | 101.40 | 100.58 | 0.10% | 52,200 |
| Aug 6, 2026 | 103.00 | 103.00 | 100.80 | 101.30 | 100.49 | -1.17% | 52,900 |
| Aug 5, 2026 | 101.80 | 103.20 | 101.80 | 102.50 | 101.68 | 0.69% | 125,200 |
| Aug 4, 2026 | 101.60 | 102.70 | 100.70 | 101.80 | 100.98 | -0.88% | 76,800 |
| Aug 3, 2026 | 101.10 | 104.70 | 101.10 | 102.70 | 101.87 | 1.58% | 197,600 |
| Jul 31, 2026 | 99.20 | 102.40 | 99.20 | 101.10 | 100.29 | 1.61% | 160,300 |
| Jul 30, 2026 | 96.74 | 100.50 | 95.86 | 99.50 | 98.70 | 2.81% | 181,500 |
| Jul 29, 2026 | 93.60 | 97.98 | 93.40 | 96.78 | 96.00 | 3.33% | 240,900 |