4707.KL - Nestlé (Malaysia) Berhad

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2018107.00107.30106.70107.00107.0013,500
Jan 17, 2018106.90107.00106.30106.60106.60226,600
Jan 16, 2018104.50106.50104.50106.10106.10334,100
Jan 15, 2018104.10105.00103.30104.20104.20167,900
Jan 12, 2018104.30106.30103.70104.00104.00323,300
Jan 11, 2018104.80104.80102.40103.30103.3026,200
Jan 10, 2018104.00105.00103.00103.20103.20182,400
Jan 09, 2018104.70105.00102.30103.00103.00163,700
Jan 08, 2018102.30103.80102.30103.40103.4091,700
Jan 05, 2018102.20103.80101.90103.40103.40285,600
Jan 04, 2018102.20102.60101.90102.20102.2097,700
Jan 03, 2018100.60102.40100.60102.00102.0070,300
Jan 02, 2018102.60102.60100.50101.10101.10125,800
Jan 01, 2018103.20103.20103.20103.20103.20-
Dec 29, 2017100.10103.20100.00103.20103.20152,800
Dec 28, 201799.56102.9099.56102.00102.00182,000
Dec 27, 2017100.00100.3099.5099.9099.9015,100
Dec 26, 2017101.80101.8099.80100.00100.0019,800
Dec 25, 2017102.00102.00102.00102.00102.00-
Dec 22, 201799.64102.0099.30102.00102.0069,200
Dec 21, 201799.60100.0099.18100.00100.00117,000
Dec 20, 201799.10101.0099.1099.6099.6069,000
Dec 19, 201799.90101.0099.0299.4299.4293,200
Dec 18, 2017100.00100.0099.4099.7099.70158,400
Dec 15, 201799.80100.0099.40100.00100.00398,000
Dec 14, 201799.8099.9099.2499.8099.80156,600
Dec 13, 201799.84100.1099.5099.8099.80297,900
Dec 12, 201799.74100.0099.6099.7299.72541,900
Dec 11, 2017100.00100.2099.4899.7499.74229,500
Dec 08, 2017102.40102.4099.0099.4699.46243,300
Dec 07, 201798.60102.4097.50102.40102.40604,500
Dec 06, 201797.6099.7897.3297.7097.70187,400
Dec 05, 201797.3497.8297.3097.4897.48292,300
Dec 04, 201797.3098.0097.2897.4097.40331,900
Dec 01, 201797.3097.3097.3097.3097.30-
Nov 30, 201794.5097.3093.8097.3097.305,054,000
Nov 29, 201793.9097.0093.3094.5094.50491,800
Nov 28, 201793.2094.4492.2693.1693.16472,400
Nov 27, 201792.6093.9692.0093.0093.00329,400
Nov 24, 201792.0493.2491.0291.9691.96213,100
Nov 23, 201792.5892.6090.3291.9891.98266,500
Nov 22, 201790.3090.3090.0690.1690.16479,600
Nov 21, 201790.0090.4090.0090.1490.14377,100
Nov 21, 20170.7 Dividend
Nov 20, 201790.5292.7890.2890.5489.84341,200
Nov 17, 201792.1892.4689.5289.9089.20484,500
Nov 16, 201792.3092.3090.9491.5090.79218,900
Nov 15, 201792.0092.7891.2891.7090.99596,800
Nov 14, 201792.0094.8491.2091.3090.591,223,100
Nov 13, 201788.6088.7688.5088.6487.9553,900
Nov 10, 201788.5088.7888.4688.7888.09108,700
Nov 09, 201788.0288.5087.8888.5087.82158,900
Nov 08, 201787.0488.7487.0488.5087.82401,200
Nov 07, 201788.1888.1887.5088.0087.32582,900
Nov 06, 201790.0090.0088.0088.2087.52130,400
Nov 03, 201788.5088.5087.7888.0087.32128,100
Nov 02, 201788.0088.6087.5287.9487.2627,100
Nov 01, 201788.8889.0087.9888.0087.3272,800
Oct 31, 201788.0088.8088.0088.5087.82113,100
Oct 30, 201787.7487.8287.1087.7687.08112,200
Oct 27, 201786.2087.6086.0087.0086.3364,700
Oct 26, 201786.6086.6085.9886.6085.93106,400
Oct 25, 201786.6886.6886.5286.6085.9362,800
Oct 24, 201786.5086.8086.1286.6886.01336,100
Oct 23, 201785.7286.2085.7086.0085.34399,800
Oct 20, 201786.3686.8085.5285.7085.04195,200
Oct 19, 201785.8686.2285.8685.9885.32277,600
Oct 18, 201785.8085.8085.8085.8085.14-
Oct 17, 201785.7885.8085.7685.8085.1481,100
Oct 16, 201785.4086.0085.4085.8085.1460,400
Oct 13, 201785.5085.6285.5085.6084.94302,300
Oct 12, 201785.5085.5085.2685.5084.84506,800
Oct 11, 201785.4085.4085.2285.2684.60560,600
Oct 10, 201785.0085.4085.0085.2084.5438,100
Oct 09, 201785.1085.2085.0085.2084.54561,300
Oct 06, 201784.9885.1084.9885.1084.44902,300
Oct 05, 201784.9285.5084.9284.9884.32539,700
Oct 04, 201784.8285.0084.8084.9284.26323,900
Oct 03, 201785.0085.0084.7684.8084.14260,200
Oct 02, 201784.7484.8284.7484.8084.1465,900
Sep 29, 201785.6085.6084.3684.8084.14474,900
Sep 28, 201785.4885.4884.6084.6884.03223,000
Sep 27, 201784.5485.5084.5484.6083.9517,300
Sep 26, 201784.9084.9084.5484.5483.896,000
Sep 25, 201785.3285.3284.8684.9084.24334,500
Sep 22, 201784.9284.9284.9284.9284.26-
Sep 21, 201785.0085.7484.9084.9284.262,200
Sep 20, 201785.4885.4884.9885.0084.34601,700
Sep 19, 201785.7885.7884.9685.0084.3422,600
Sep 18, 201785.0085.7085.0085.0084.345,800
Sep 15, 201784.9885.9884.8485.0084.34176,200
Sep 14, 201785.3085.3084.8284.9884.3246,200
Sep 13, 201785.4885.4884.9285.0084.3416,700
Sep 12, 201785.5085.5085.0085.4884.8261,600
Sep 11, 201784.5085.8084.5084.9084.24270,300
Sep 08, 201784.4685.7284.2484.4283.77549,900
Sep 07, 201784.4685.0084.4484.7684.10158,900
Sep 06, 201784.9885.0084.2684.3083.65344,700
Sep 06, 20170.7 Dividend
Sep 05, 201785.0085.0084.1484.8083.4512,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...