Nestlé (Malaysia) Berhad (KLSE:NESTLE)
Malaysia
· Delayed Price · Currency is MYR 112.00
-3.70 (-3.20%)
At close: Dec 5, 2025
Nestlé (Malaysia) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 116.50 | 116.50 | 112.00 | 112.00 | 112.00 | -3.20% | 76,500 |
| Dec 4, 2025 | 116.60 | 118.40 | 115.00 | 115.70 | 115.70 | -0.77% | 98,700 |
| Dec 3, 2025 | 118.30 | 119.70 | 116.60 | 116.60 | 116.60 | -3.00% | 133,200 |
| Dec 2, 2025 | 112.90 | 120.20 | 111.70 | 120.20 | 120.20 | 7.71% | 222,000 |
| Dec 1, 2025 | 107.00 | 111.60 | 107.00 | 111.60 | 111.60 | 4.40% | 101,500 |
| Nov 28, 2025 | 108.50 | 108.50 | 106.60 | 106.90 | 106.90 | -1.93% | 158,900 |
| Nov 27, 2025 | 110.00 | 110.80 | 108.50 | 109.00 | 109.00 | -0.73% | 55,600 |
| Nov 26, 2025 | 110.10 | 110.20 | 109.70 | 109.80 | 109.80 | -0.18% | 50,200 |
| Nov 25, 2025 | 111.80 | 112.70 | 109.30 | 110.00 | 110.00 | -1.79% | 210,300 |
| Nov 24, 2025 | 111.90 | 112.30 | 111.50 | 112.00 | 112.00 | - | 781,000 |
| Nov 21, 2025 | 112.90 | 112.90 | 111.50 | 112.00 | 112.00 | -1.15% | 167,000 |
| Nov 20, 2025 | 113.20 | 113.50 | 112.20 | 113.30 | 113.30 | 0.89% | 96,700 |
| Nov 19, 2025 | 111.80 | 112.80 | 111.10 | 112.30 | 112.30 | -0.35% | 152,500 |
| Nov 18, 2025 | 113.10 | 113.10 | 111.70 | 112.70 | 112.70 | -0.27% | 76,500 |
| Nov 17, 2025 | 112.90 | 115.50 | 112.30 | 113.00 | 112.40 | -0.44% | 115,600 |
| Nov 14, 2025 | 112.90 | 113.70 | 112.10 | 113.50 | 112.90 | 0.44% | 148,200 |
| Nov 13, 2025 | 114.30 | 114.30 | 111.70 | 113.00 | 112.40 | 0.09% | 158,800 |
| Nov 12, 2025 | 112.10 | 115.50 | 112.00 | 112.90 | 112.30 | 0.80% | 193,500 |
| Nov 11, 2025 | 112.00 | 113.10 | 112.00 | 112.00 | 111.41 | - | 212,700 |
| Nov 10, 2025 | 112.30 | 112.70 | 111.70 | 112.00 | 111.41 | -0.36% | 140,400 |
| Nov 7, 2025 | 113.40 | 113.40 | 112.10 | 112.40 | 111.80 | -0.35% | 101,200 |
| Nov 6, 2025 | 116.00 | 116.90 | 112.50 | 112.80 | 112.20 | -2.76% | 191,800 |
| Nov 5, 2025 | 112.80 | 116.00 | 111.40 | 116.00 | 115.38 | 2.65% | 152,800 |
| Nov 4, 2025 | 112.30 | 114.10 | 112.30 | 113.00 | 112.40 | -0.18% | 243,600 |
| Nov 3, 2025 | 114.50 | 114.50 | 111.80 | 113.20 | 112.60 | 0.18% | 134,600 |
| Oct 31, 2025 | 110.50 | 115.00 | 110.50 | 113.00 | 112.40 | 2.26% | 196,100 |
| Oct 30, 2025 | 109.80 | 112.00 | 109.80 | 110.50 | 109.91 | 1.19% | 250,900 |
| Oct 29, 2025 | 107.30 | 110.70 | 107.30 | 109.20 | 108.62 | 1.96% | 288,200 |
| Oct 28, 2025 | 107.30 | 107.30 | 104.70 | 107.10 | 106.53 | 0.47% | 166,600 |
| Oct 27, 2025 | 108.10 | 108.40 | 105.80 | 106.60 | 106.03 | -1.30% | 38,200 |
| Oct 24, 2025 | 107.40 | 108.90 | 105.00 | 108.00 | 107.43 | - | 146,100 |
| Oct 23, 2025 | 108.20 | 108.30 | 107.20 | 108.00 | 107.43 | -0.28% | 57,900 |
| Oct 22, 2025 | 109.00 | 111.00 | 107.90 | 108.30 | 107.72 | -1.10% | 197,300 |
| Oct 21, 2025 | 106.00 | 109.60 | 105.60 | 109.50 | 108.92 | 4.29% | 189,600 |
| Oct 17, 2025 | 105.00 | 106.90 | 104.70 | 105.00 | 104.44 | 0.29% | 62,300 |
| Oct 16, 2025 | 102.10 | 105.40 | 102.10 | 104.70 | 104.14 | 1.95% | 61,600 |
| Oct 15, 2025 | 102.10 | 103.60 | 102.00 | 102.70 | 102.15 | 0.59% | 122,200 |
| Oct 14, 2025 | 99.60 | 102.10 | 99.44 | 102.10 | 101.56 | 2.51% | 139,800 |
| Oct 13, 2025 | 97.56 | 99.60 | 97.00 | 99.60 | 99.07 | 2.09% | 51,300 |
| Oct 10, 2025 | 99.40 | 99.76 | 97.50 | 97.56 | 97.04 | -2.01% | 38,500 |
| Oct 9, 2025 | 99.30 | 99.88 | 99.30 | 99.56 | 99.03 | 0.26% | 59,700 |
| Oct 8, 2025 | 97.66 | 99.30 | 97.02 | 99.30 | 98.77 | 1.68% | 73,700 |
| Oct 7, 2025 | 97.00 | 97.66 | 97.00 | 97.66 | 97.14 | 0.37% | 45,000 |
| Oct 6, 2025 | 97.04 | 97.30 | 96.64 | 97.30 | 96.78 | 0.29% | 30,500 |
| Oct 3, 2025 | 96.66 | 97.40 | 96.64 | 97.02 | 96.50 | -0.10% | 30,600 |
| Oct 2, 2025 | 97.40 | 97.40 | 96.74 | 97.12 | 96.60 | -0.29% | 27,600 |
| Oct 1, 2025 | 96.22 | 97.80 | 96.22 | 97.40 | 96.88 | 1.23% | 23,800 |
| Sep 30, 2025 | 96.52 | 97.02 | 95.90 | 96.22 | 95.71 | -0.91% | 101,700 |
| Sep 29, 2025 | 96.98 | 97.10 | 96.46 | 97.10 | 96.58 | 1.10% | 17,600 |
| Sep 26, 2025 | 96.60 | 97.90 | 96.04 | 96.04 | 95.53 | -0.58% | 66,100 |