Nestlé (Malaysia) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	103.20	103.40	100.50	101.20	101.20	-1.36%	85,500
May 8, 2026	103.80	103.90	101.90	102.60	102.60	-1.44%	63,000
May 7, 2026	101.40	104.40	101.40	104.10	104.10	3.17%	103,100
May 6, 2026	101.70	102.80	100.90	100.90	100.90	-0.79%	69,800
May 5, 2026	104.00	104.00	100.80	101.70	101.70	-2.02%	121,400
May 4, 2026	108.40	109.10	103.50	103.80	103.80	-4.24%	95,600
Apr 30, 2026	103.00	109.10	102.90	108.40	108.40	5.34%	306,400
Apr 29, 2026	102.50	104.40	100.60	102.90	102.90	0.59%	198,300
Apr 28, 2026	99.12	102.30	98.22	102.30	102.30	3.21%	265,100
Apr 27, 2026	99.80	101.10	99.12	99.12	99.12	-0.18%	61,700
Apr 24, 2026	98.00	99.94	98.00	99.30	99.30	1.33%	68,400
Apr 23, 2026	98.30	98.48	97.92	98.00	98.00	-0.75%	220,200
Apr 22, 2026	98.20	98.74	98.00	98.74	98.74	0.73%	129,900
Apr 21, 2026	98.02	98.66	98.00	98.02	98.02	0.02%	39,600
Apr 20, 2026	99.20	99.22	97.50	98.00	98.00	-1.01%	228,600
Apr 17, 2026	99.00	100.50	98.94	99.00	99.00	-0.02%	126,100
Apr 16, 2026	99.48	99.48	98.86	99.02	99.02	0.02%	133,600
Apr 15, 2026	98.92	99.36	98.92	99.00	99.00	-0.04%	55,900
Apr 14, 2026	99.38	99.80	98.24	99.04	99.04	0.04%	77,900
Apr 13, 2026	98.10	99.06	95.00	99.00	99.00	-	122,300
Apr 10, 2026	99.38	99.50	98.52	99.00	98.10	-1.10%	92,700
Apr 9, 2026	99.56	100.10	99.00	100.10	99.19	-0.89%	88,000
Apr 8, 2026	98.44	101.30	98.44	101.00	100.08	2.75%	44,000
Apr 7, 2026	100.20	100.20	98.00	98.30	97.41	-1.80%	58,300
Apr 6, 2026	100.10	100.70	99.00	100.10	99.19	-0.10%	28,200
Apr 3, 2026	98.86	101.80	98.86	100.20	99.29	1.36%	55,800
Apr 2, 2026	100.10	102.40	98.50	98.86	97.96	-1.83%	79,200
Apr 1, 2026	100.50	101.20	99.30	100.70	99.78	1.59%	78,300
Mar 31, 2026	100.00	100.00	98.00	99.12	98.22	0.12%	113,800
Mar 30, 2026	97.50	99.98	97.50	99.00	98.10	-0.06%	184,800
Mar 27, 2026	97.52	99.30	97.52	99.06	98.16	1.08%	48,800
Mar 26, 2026	98.00	98.64	97.62	98.00	97.11	-	90,700
Mar 25, 2026	99.00	99.56	97.60	98.00	97.11	-0.45%	117,100
Mar 24, 2026	101.90	101.90	97.64	98.44	97.55	-1.95%	126,800
Mar 19, 2026	100.50	100.50	99.06	100.40	99.49	-0.50%	193,000
Mar 18, 2026	101.70	101.70	99.80	100.90	99.98	-	89,900
Mar 17, 2026	102.20	102.50	100.30	100.90	99.98	-1.27%	70,400
Mar 16, 2026	101.80	102.30	101.50	102.20	101.27	-0.20%	30,300
Mar 13, 2026	104.50	104.70	101.80	102.40	101.47	-1.63%	94,700
Mar 12, 2026	103.00	104.20	101.80	104.10	103.15	1.17%	95,100
Mar 11, 2026	104.00	104.00	101.30	102.90	101.96	-1.06%	291,700
Mar 10, 2026	104.00	105.30	103.60	104.00	103.05	1.36%	55,200
Mar 9, 2026	105.00	105.00	100.80	102.60	101.67	-3.02%	259,900
Mar 6, 2026	108.80	108.80	105.30	105.80	104.84	-2.13%	72,600
Mar 5, 2026	107.30	110.50	107.30	108.10	107.12	1.03%	75,200
Mar 4, 2026	108.20	109.20	107.00	107.00	106.03	-0.47%	66,500
Mar 3, 2026	109.80	109.80	107.20	107.50	106.52	0.56%	62,000
Mar 2, 2026	108.00	108.50	106.00	106.90	105.93	-2.73%	92,800
Feb 27, 2026	112.00	112.00	109.10	109.90	108.90	-0.81%	235,200
Feb 26, 2026	111.00	111.20	108.70	110.80	109.79	0.27%	78,700