Nestlé (Malaysia) Berhad (KLSE:NESTLE)
Malaysia
· Delayed Price · Currency is MYR 96.04
-0.56 (-0.58%)
At close: Sep 26, 2025
Nestlé (Malaysia) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 96.60 | 97.90 | 96.04 | 96.04 | 96.04 | -0.58% | 66,100 |
| Sep 25, 2025 | 96.62 | 96.98 | 96.00 | 96.60 | 96.60 | - | 64,000 |
| Sep 24, 2025 | 96.88 | 96.88 | 95.68 | 96.60 | 96.60 | - | 70,200 |
| Sep 23, 2025 | 96.90 | 97.32 | 96.24 | 96.60 | 96.60 | 0.10% | 61,700 |
| Sep 22, 2025 | 95.00 | 97.22 | 94.96 | 96.50 | 96.50 | 1.88% | 55,400 |
| Sep 19, 2025 | 95.88 | 96.00 | 94.72 | 94.72 | 94.72 | -0.29% | 299,100 |
| Sep 18, 2025 | 97.90 | 97.90 | 95.00 | 95.00 | 95.00 | -2.96% | 138,200 |
| Sep 17, 2025 | 96.80 | 97.90 | 95.22 | 97.90 | 97.90 | - | 140,200 |
| Sep 12, 2025 | 96.00 | 97.90 | 95.10 | 97.90 | 97.90 | 2.51% | 55,600 |
| Sep 11, 2025 | 95.50 | 96.00 | 94.42 | 95.50 | 95.50 | - | 32,100 |
| Sep 10, 2025 | 96.00 | 96.40 | 95.40 | 95.50 | 95.50 | -0.62% | 32,000 |
| Sep 9, 2025 | 94.60 | 96.40 | 94.60 | 96.10 | 96.10 | 2.23% | 64,500 |
| Sep 8, 2025 | 93.28 | 95.00 | 93.04 | 94.00 | 94.00 | 0.82% | 71,300 |
| Sep 4, 2025 | 93.60 | 94.48 | 93.24 | 93.24 | 93.24 | -0.38% | 137,600 |
| Sep 3, 2025 | 92.20 | 94.14 | 92.20 | 93.60 | 93.60 | - | 42,100 |
| Sep 2, 2025 | 95.00 | 95.00 | 92.80 | 93.60 | 93.60 | -1.49% | 43,900 |
| Aug 29, 2025 | 96.00 | 96.00 | 93.20 | 95.02 | 94.32 | -1.02% | 110,500 |
| Aug 28, 2025 | 93.22 | 96.00 | 93.22 | 96.00 | 95.29 | 2.00% | 81,000 |
| Aug 27, 2025 | 91.52 | 94.12 | 91.50 | 94.12 | 93.43 | 1.75% | 133,900 |
| Aug 26, 2025 | 93.00 | 93.12 | 91.00 | 92.50 | 91.82 | -0.54% | 400,800 |
| Aug 25, 2025 | 91.14 | 93.14 | 91.14 | 93.00 | 92.32 | 2.04% | 109,900 |
| Aug 22, 2025 | 92.00 | 92.64 | 90.04 | 91.14 | 90.47 | -0.93% | 85,400 |
| Aug 21, 2025 | 89.02 | 92.00 | 88.70 | 92.00 | 91.32 | 3.37% | 252,500 |
| Aug 20, 2025 | 87.02 | 89.38 | 87.02 | 89.00 | 88.34 | 1.71% | 62,300 |
| Aug 19, 2025 | 87.50 | 87.56 | 87.24 | 87.50 | 86.86 | 0.55% | 63,100 |
| Aug 18, 2025 | 88.30 | 88.30 | 87.00 | 87.02 | 86.38 | -0.55% | 40,600 |
| Aug 15, 2025 | 88.06 | 88.10 | 86.76 | 87.50 | 86.86 | -0.34% | 39,500 |
| Aug 14, 2025 | 87.80 | 88.48 | 87.28 | 87.80 | 87.15 | - | 79,400 |
| Aug 13, 2025 | 88.40 | 88.90 | 87.44 | 87.80 | 87.15 | -0.45% | 100,600 |
| Aug 12, 2025 | 88.20 | 88.90 | 88.20 | 88.20 | 87.55 | -0.36% | 44,900 |
| Aug 11, 2025 | 87.50 | 89.44 | 87.50 | 88.52 | 87.87 | 1.17% | 39,500 |
| Aug 8, 2025 | 89.80 | 89.80 | 87.50 | 87.50 | 86.86 | -2.56% | 48,000 |
| Aug 7, 2025 | 89.80 | 90.28 | 89.20 | 89.80 | 89.14 | 0.40% | 94,500 |
| Aug 6, 2025 | 89.78 | 89.86 | 89.28 | 89.44 | 88.78 | -0.40% | 49,700 |
| Aug 5, 2025 | 87.66 | 89.90 | 87.66 | 89.80 | 89.14 | 0.92% | 58,900 |
| Aug 4, 2025 | 87.30 | 88.98 | 86.50 | 88.98 | 88.32 | 1.34% | 106,300 |
| Aug 1, 2025 | 88.00 | 88.06 | 87.50 | 87.80 | 87.15 | -0.32% | 52,600 |
| Jul 31, 2025 | 87.30 | 88.80 | 87.30 | 88.08 | 87.43 | 0.78% | 99,200 |
| Jul 30, 2025 | 87.08 | 87.80 | 86.48 | 87.40 | 86.76 | -0.46% | 34,200 |
| Jul 29, 2025 | 88.00 | 88.00 | 86.90 | 87.80 | 87.15 | -0.23% | 75,400 |
| Jul 28, 2025 | 85.50 | 88.40 | 85.50 | 88.00 | 87.35 | 2.92% | 123,100 |
| Jul 25, 2025 | 82.32 | 85.88 | 81.90 | 85.50 | 84.87 | 3.86% | 118,700 |
| Jul 24, 2025 | 77.20 | 83.00 | 77.08 | 82.32 | 81.71 | 7.05% | 199,500 |
| Jul 23, 2025 | 76.00 | 76.90 | 75.98 | 76.90 | 76.33 | 1.24% | 50,600 |
| Jul 22, 2025 | 75.08 | 75.98 | 75.08 | 75.96 | 75.40 | 1.17% | 36,200 |
| Jul 21, 2025 | 75.62 | 76.00 | 75.08 | 75.08 | 74.53 | -0.87% | 15,100 |
| Jul 18, 2025 | 75.78 | 76.44 | 75.64 | 75.74 | 75.18 | 0.21% | 37,100 |
| Jul 17, 2025 | 76.60 | 76.60 | 75.40 | 75.58 | 75.02 | -0.03% | 90,700 |
| Jul 16, 2025 | 76.30 | 76.74 | 75.50 | 75.60 | 75.04 | -1.18% | 68,900 |
| Jul 15, 2025 | 77.28 | 77.28 | 76.20 | 76.50 | 75.94 | -0.31% | 31,600 |