Advertisement
Advertisement
U.S. Markets open in 4 hrs 56 mins
Advertisement
Advertisement
Advertisement
Advertisement

Nestlé (Malaysia) Berhad (4707.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
130.400.00 (0.00%)
At close: 04:50PM MYT
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022130.50131.40130.00130.40130.4095,200
Nov 28, 2022130.40130.40130.40130.40130.40-
Nov 25, 2022130.50130.80130.00130.40130.4082,600
Nov 24, 2022130.30132.70130.30131.50131.5076,200
Nov 23, 2022129.90130.20129.60130.10130.1030,200
Nov 22, 2022130.80130.80130.10130.40130.4061,700
Nov 21, 2022130.20131.80129.80131.80131.8048,500
Nov 17, 2022130.10130.20129.70130.20130.2048,100
Nov 16, 2022130.00130.50129.60130.20130.2046,600
Nov 15, 2022130.20130.20130.00130.20130.2034,500
Nov 14, 2022130.80131.20130.10130.20130.2071,100
Nov 11, 2022130.40131.80130.40131.60131.6055,700
Nov 10, 2022130.00130.90129.80130.20130.2071,800
Nov 09, 2022130.10131.50129.50130.00130.00109,500
Nov 08, 2022132.80132.80130.00130.40130.40102,500
Nov 07, 2022132.60132.60131.80132.50132.5061,700
Nov 04, 2022130.80132.50130.20132.50132.5094,400
Nov 03, 2022132.50132.50130.60130.80130.8062,200
Nov 02, 2022132.80133.00132.40133.00133.0066,200
Nov 01, 2022132.70133.00132.30132.50132.5029,100
Oct 31, 2022133.00134.00132.80133.00133.00116,000
Oct 28, 2022132.80133.30132.50133.00133.0072,200
Oct 27, 2022133.00133.40132.70133.20133.2042,100
Oct 26, 2022133.00133.50132.40133.00133.0047,500
Oct 25, 2022132.80133.00131.70132.60132.6058,500
Oct 21, 2022133.10133.20132.30132.80132.8080,300
Oct 20, 2022132.70134.80132.70134.00134.00171,200
Oct 19, 2022132.00132.70132.00132.70132.7035,100
Oct 18, 2022131.60132.50131.50132.00132.0044,000
Oct 17, 2022131.50132.20130.90131.80131.8036,500
Oct 14, 2022129.60131.50129.60131.00131.0084,900
Oct 13, 2022129.50130.10129.00129.80129.8085,500
Oct 12, 2022129.40130.60129.40130.00130.0049,200
Oct 11, 2022131.00131.00129.10129.50129.5089,600
Oct 07, 2022130.40131.00130.30130.90130.9046,300
Oct 06, 2022130.50131.00130.50130.50130.5057,200
Oct 05, 2022131.00131.60129.90129.90129.9069,400
Oct 04, 2022131.60131.60130.20130.70130.7081,000
Oct 03, 2022131.10132.40130.80131.70131.7080,800
Sep 30, 2022131.60131.60130.20130.50130.5086,700
Sep 29, 2022131.70132.20131.30131.90131.9071,600
Sep 28, 2022131.00133.00129.90130.70130.70180,500
Sep 27, 2022127.20131.40127.20130.00130.0094,700
Sep 26, 2022127.20128.30127.20127.80127.8037,700
Sep 23, 2022128.00128.00127.20127.70127.7047,400
Sep 22, 2022129.70129.70127.90128.40128.4072,600
Sep 21, 2022129.90130.30129.20130.00130.0062,300
Sep 20, 2022130.00130.70130.00130.00130.0049,500
Sep 19, 2022129.50130.70128.30130.00130.00105,200
Sep 15, 2022130.70131.20128.70128.70128.70250,000
Sep 14, 2022130.90131.00130.50130.70130.7066,800
Sep 13, 2022131.10131.40130.90131.30131.3038,000
Sep 12, 2022132.10132.40131.00131.00131.0044,100
Sep 09, 2022133.00133.00131.90131.90131.9044,400
Sep 08, 2022132.30133.80132.30132.90132.9049,100
Sep 07, 2022133.20133.20132.80133.00133.0032,400
Sep 06, 2022134.50134.80133.10133.10133.10161,100
Sep 05, 2022134.90135.30134.80134.90134.906,700
Sep 02, 2022133.10135.40132.60134.90134.9047,700
Sep 01, 2022133.30134.70132.30132.90132.9091,400
Aug 30, 2022135.10135.40133.00133.00133.00284,600
Aug 29, 2022135.70135.80135.10135.40135.4046,700
Aug 26, 2022135.60136.00134.80135.80135.8049,300
Aug 25, 2022134.00135.80133.20135.20135.2051,500
Aug 24, 2022134.20134.20132.60133.50133.5032,600
Aug 23, 2022133.80134.50133.70134.20134.2038,600
Aug 22, 2022134.50135.20133.90134.20134.2040,800
Aug 19, 2022135.90136.10134.70135.00135.0021,300
Aug 18, 2022137.00137.00136.00136.10136.1025,800
Aug 17, 2022135.90137.70135.90136.40136.4065,400
Aug 16, 2022135.20136.60135.20135.80135.80134,200
Aug 15, 2022135.80136.00135.60135.70135.7062,200
Aug 12, 2022135.80135.80135.30135.80135.8042,900
Aug 11, 2022136.00136.00135.60135.80135.8032,400
Aug 10, 2022134.70135.90134.70135.30135.3046,300
Aug 09, 2022136.00136.00134.70134.70134.7032,500
Aug 08, 2022135.20136.80134.90136.80136.8066,300
Aug 05, 2022135.20135.30135.10135.20135.2082,600
Aug 04, 2022134.50135.50134.20135.20135.2067,600
Aug 03, 2022134.50134.50133.70134.30134.3083,800
Aug 02, 2022134.30134.50133.50134.30134.3054,000
Aug 01, 2022134.40134.70133.90134.30134.3056,000
Jul 29, 2022134.80134.80134.10134.70134.7050,100
Jul 28, 2022134.70134.80134.00134.80134.8030,700
Jul 27, 2022134.10134.70134.00134.50134.5079,200
Jul 26, 2022134.50134.50134.00134.10134.1015,500
Jul 25, 2022134.60134.60133.70134.50134.5011,600
Jul 22, 2022133.70134.90133.70134.60134.60116,200
Jul 21, 2022133.80134.50133.70134.40134.4066,900
Jul 20, 2022133.60134.30133.40133.60133.6033,400
Jul 19, 2022133.50133.90132.30133.80133.8083,000
Jul 18, 2022133.70134.10133.70134.00134.0038,900
Jul 15, 2022134.30134.30133.70134.00134.0023,700
Jul 14, 2022133.90134.10133.50134.00134.0029,000
Jul 13, 2022133.20134.40133.20134.40134.40141,200
Jul 12, 2022133.60133.80132.80133.80133.8031,300
Jul 08, 2022133.30133.90133.30133.70133.7025,600
Jul 07, 2022133.10133.90132.90133.00133.0039,700
Jul 06, 2022133.50133.80132.10132.10132.1044,400
Jul 05, 2022132.80134.10132.80134.10134.1028,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement