Nestlé (Malaysia) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	91.30	93.98	91.28	93.66	92.91	2.58%	116,500
Jul 27, 2026	91.00	91.76	90.80	91.30	90.57	0.75%	54,300
Jul 24, 2026	91.30	91.30	90.24	90.62	89.89	-0.64%	81,800
Jul 23, 2026	92.48	92.48	91.10	91.20	90.47	-0.35%	73,700
Jul 22, 2026	93.12	93.72	91.52	91.52	90.78	-1.72%	150,400
Jul 21, 2026	92.56	94.56	92.56	93.12	92.37	0.50%	123,000
Jul 20, 2026	93.44	93.44	92.50	92.66	91.91	-0.83%	37,000
Jul 17, 2026	92.96	93.50	91.10	93.44	92.69	0.47%	135,100
Jul 16, 2026	92.00	93.16	91.30	93.00	92.25	1.09%	96,000
Jul 15, 2026	90.76	92.54	90.74	92.00	91.26	1.66%	103,400
Jul 14, 2026	91.52	91.98	90.50	90.50	89.77	-1.33%	154,100
Jul 13, 2026	92.00	92.18	91.20	91.72	90.98	-0.09%	45,100
Jul 10, 2026	91.40	92.50	90.80	91.80	91.06	0.55%	53,800
Jul 9, 2026	91.20	91.74	90.24	91.30	90.57	0.22%	65,000
Jul 8, 2026	90.80	91.26	90.10	91.10	90.37	0.33%	49,500
Jul 7, 2026	91.20	91.24	90.00	90.80	90.07	0.04%	137,300