Nestlé (Malaysia) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	100.20	101.40	95.10	95.40	95.40	-4.79%	465,800
May 15, 2026	101.60	101.90	100.20	100.20	100.20	-2.15%	251,100
May 14, 2026	99.64	102.80	99.50	102.40	102.40	2.77%	200,700
May 13, 2026	100.70	100.70	99.00	99.64	99.64	-0.10%	189,400
May 12, 2026	102.60	102.60	99.74	99.74	99.74	-1.44%	150,100
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	0.92%	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