Nestlé (Malaysia) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	99.20	102.40	99.20	101.10	101.10	1.61%	160,300
Jul 30, 2026	96.74	100.50	95.86	99.50	99.50	2.81%	181,500
Jul 29, 2026	93.60	97.98	93.40	96.78	96.78	3.33%	240,900
Jul 28, 2026	91.30	93.98	91.28	93.66	93.66	2.58%	116,500
Jul 27, 2026	91.00	91.76	90.80	91.30	91.30	0.75%	54,300
Jul 24, 2026	91.30	91.30	90.24	90.62	90.62	-0.64%	81,800
Jul 23, 2026	92.48	92.48	91.10	91.20	91.20	-0.35%	73,700
Jul 22, 2026	93.12	93.72	91.52	91.52	91.52	-1.72%	150,400
Jul 21, 2026	92.56	94.56	92.56	93.12	93.12	0.50%	123,000
Jul 20, 2026	93.44	93.44	92.50	92.66	92.66	-0.83%	37,000
Jul 17, 2026	92.96	93.50	91.10	93.44	93.44	0.47%	135,100
Jul 16, 2026	92.00	93.16	91.30	93.00	93.00	1.09%	96,000
Jul 15, 2026	90.76	92.54	90.74	92.00	92.00	1.66%	103,400
Jul 14, 2026	91.52	91.98	90.50	90.50	90.50	-1.33%	154,100
Jul 13, 2026	92.00	92.18	91.20	91.72	91.72	-0.09%	45,100
Jul 10, 2026	91.40	92.50	90.80	91.80	91.80	0.55%	53,800
Jul 9, 2026	91.20	91.74	90.24	91.30	91.30	0.22%	65,000
Jul 8, 2026	90.80	91.26	90.10	91.10	91.10	0.33%	49,500
Jul 7, 2026	91.20	91.24	90.00	90.80	90.80	0.04%	137,300
Jul 6, 2026	91.20	91.20	90.00	90.76	90.76	-0.48%	54,600
Jul 3, 2026	92.00	92.00	90.52	91.20	91.20	-0.87%	74,600
Jul 2, 2026	91.70	92.88	91.54	92.00	92.00	0.26%	63,700
Jul 1, 2026	93.96	93.96	91.54	91.76	91.76	-1.82%	121,300
Jun 30, 2026	93.52	94.04	93.30	93.46	93.46	0.04%	83,200
Jun 29, 2026	95.98	95.98	93.00	93.42	93.42	-2.53%	112,400
Jun 26, 2026	95.36	96.48	95.28	95.84	95.84	0.23%	124,800
Jun 25, 2026	95.76	95.76	94.82	95.62	95.62	-0.04%	109,800
Jun 24, 2026	95.76	95.76	95.06	95.66	95.66	0.69%	82,000
Jun 23, 2026	95.30	95.86	94.40	95.00	95.00	-0.31%	65,600
Jun 22, 2026	95.90	96.16	95.00	95.30	95.30	-0.96%	197,700
Jun 19, 2026	95.00	96.22	95.00	96.22	96.22	1.14%	128,800
Jun 18, 2026	94.70	96.44	94.70	95.14	95.14	-1.71%	136,400
Jun 16, 2026	93.88	96.80	93.88	96.80	96.80	2.43%	187,500
Jun 15, 2026	96.00	96.80	93.90	94.50	94.50	-1.15%	123,100
Jun 12, 2026	94.52	95.86	93.72	95.60	95.60	1.16%	203,800
Jun 11, 2026	93.78	94.78	92.92	94.50	94.50	0.77%	356,800
Jun 10, 2026	94.30	94.50	93.02	93.78	93.78	-0.70%	147,000
Jun 9, 2026	92.90	94.44	92.52	94.44	94.44	2.65%	249,800
Jun 8, 2026	93.52	93.56	91.50	92.00	92.00	-2.42%	461,000
Jun 5, 2026	95.40	95.40	93.54	94.28	94.28	-0.88%	329,500
Jun 4, 2026	93.52	96.50	92.68	95.12	95.12	1.71%	647,800
Jun 3, 2026	91.88	94.52	91.30	93.52	93.52	2.77%	995,200
May 29, 2026	95.00	97.48	91.00	91.00	91.00	-4.21%	7,084,200
May 28, 2026	94.98	96.48	92.50	95.00	95.00	0.02%	711,700
May 26, 2026	95.60	95.98	94.16	94.98	94.98	-0.86%	322,900
May 25, 2026	95.60	95.80	94.40	95.80	95.80	0.21%	175,800
May 22, 2026	96.00	96.48	95.00	95.60	95.60	-0.42%	509,600
May 21, 2026	94.98	96.48	94.76	96.00	96.00	1.05%	1,670,600
May 20, 2026	95.04	95.84	93.12	95.00	95.00	-0.04%	849,800
May 19, 2026	96.82	96.82	94.10	95.04	95.04	-0.38%	646,600