Nestlé (Malaysia) Berhad (NSLYF)
OTCMKTS · Delayed Price · Currency is USD
23.76
0.00 (0.00%)
At close: May 28, 2026
NSLYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -12.97% | 250 |
| Nov 14, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.41% | 150 |
| Nov 11, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 5.90% | 499 |
| Oct 24, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 2.83% | 499 |
| Oct 20, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 8.37% | 499 |
| Oct 15, 2025 | 24.14 | 24.14 | 22.81 | 22.81 | 22.81 | -4.36% | 749 |
| Oct 14, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.88% | 800 |
| Oct 13, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.34% | 499 |
| Oct 9, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 4.31% | 499 |
| Sep 18, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 25.46% | 165 |
| Jul 14, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -3.55% | 700 |
| Jul 3, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 8.96% | 550 |
| May 15, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -14.69% | 147 |
| Jan 27, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -16.65% | 2,250 |
| Oct 16, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.38% | 1,500 |
| Sep 26, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -9.79% | 100 |
| May 3, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 5.28% | 150 |
| Apr 17, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.20% | 1,000 |
| Feb 7, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -4.38% | 100 |
| Feb 6, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 6.00% | 100 |
| Jan 17, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.84% | 300 |
| Nov 7, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -10.00% | 1,000 |
| Jul 24, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.10% | 100 |
| Jun 20, 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -4.45% | 150 |
| Mar 30, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 9.86% | 100 |
| Oct 28, 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.58% | 450 |
| Sep 30, 2022 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 800 |
| Sep 27, 2022 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.34% | 800 |
| Sep 21, 2022 | 28.05 | 28.05 | 27.75 | 27.75 | 27.75 | -5.90% | 2,750 |
| Aug 26, 2022 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.48% | 400 |
| Jul 27, 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.76% | 550 |
| Jul 14, 2022 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.25% | 1,000 |
| Jun 24, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | 400 |
| May 25, 2022 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.84% | 4,700 |
| May 20, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 1,300 |
| May 11, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.17% | 1,300 |
| May 3, 2022 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.62% | 502 |
| Apr 19, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.61% | 125 |
| Mar 30, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 3,100 |
| Mar 22, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.14% | 1,500 |
| Mar 10, 2022 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.25% | 175 |
| Feb 11, 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.03% | 400 |
| Feb 10, 2022 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -4.02% | 200 |
| Sep 13, 2021 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - | 307 |
| Sep 7, 2021 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.15% | 461 |
| Aug 30, 2021 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.88% | 470 |
| Aug 23, 2021 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -6.31% | 440 |
| Jan 5, 2021 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.89% | 750 |
| Dec 23, 2020 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 8.87% | 400 |