Nestlé (Malaysia) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	95.90	98.18	95.38	95.94	95.94	0.04%	91,900
Oct 29, 2026	97.98	98.50	95.02	95.90	95.90	-2.12%	38,700
Oct 28, 2026	94.28	98.88	94.28	97.98	97.98	3.92%	168,400
Oct 27, 2026	90.50	95.30	89.56	94.28	94.28	4.45%	92,300
Oct 26, 2026	89.54	90.38	89.10	90.26	90.26	0.80%	20,200
Oct 23, 2026	89.02	90.20	89.02	89.54	89.54	0.65%	32,000
Oct 22, 2026	89.34	89.96	88.96	88.96	88.96	-0.43%	36,300
Oct 21, 2026	89.94	90.20	89.34	89.34	89.34	-0.73%	35,600
Oct 20, 2026	90.30	90.90	89.02	90.00	90.00	0.11%	56,700
Oct 19, 2026	89.32	90.04	89.02	89.90	89.90	0.65%	35,000
Oct 16, 2026	90.06	91.48	89.30	89.32	89.32	-1.30%	35,400
Oct 15, 2026	90.00	91.40	89.68	90.50	90.50	0.42%	43,100
Oct 14, 2026	90.00	90.60	90.00	90.12	90.12	-0.02%	19,800
Oct 13, 2026	91.06	91.06	90.00	90.14	90.14	-1.05%	32,900
Oct 12, 2026	90.20	91.38	89.62	91.10	91.10	1.04%	80,900
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