Kuala Lumpur - Delayed Quote MYR

Nestlé (Malaysia) Berhad (4707.KL)

Compare
97.80 0.00 (0.00%)
At close: December 24 at 4:50:17 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 97.80 98.20 97.68 97.80 97.80 10,200
Dec 23, 2024 97.20 97.80 96.18 97.80 97.80 33,500
Dec 20, 2024 96.88 97.70 96.08 97.00 97.00 153,200
Dec 19, 2024 97.04 98.70 95.04 97.00 97.00 94,500
Dec 18, 2024 97.80 99.44 97.60 99.00 99.00 102,500
Dec 17, 2024 99.00 99.50 96.90 97.80 97.80 68,900
Dec 16, 2024 100.00 100.00 98.20 99.22 99.22 38,000
Dec 13, 2024 98.50 100.50 98.42 100.00 100.00 36,000
Dec 12, 2024 98.76 98.84 97.04 98.78 98.78 40,100
Dec 11, 2024 96.80 98.98 96.12 98.78 98.78 52,100
Dec 10, 2024 96.20 97.50 96.18 96.80 96.80 51,900
Dec 9, 2024 96.00 96.20 95.58 96.20 96.20 15,400
Dec 6, 2024 97.62 97.70 95.64 95.80 95.80 57,100
Dec 5, 2024 98.50 98.50 96.54 97.62 97.62 69,000
Dec 4, 2024 97.18 99.10 96.98 98.18 98.18 59,100
Dec 3, 2024 96.32 98.20 95.08 97.10 97.10 108,300
Dec 2, 2024 97.68 97.70 96.34 96.54 96.54 41,800
Nov 29, 2024 97.30 98.00 96.70 96.70 96.70 71,400
Nov 28, 2024 95.50 97.50 95.50 96.00 96.00 66,000
Nov 27, 2024 94.10 96.00 93.64 95.00 95.00 77,900
Nov 26, 2024 95.00 95.00 92.42 94.10 94.10 69,800
Nov 25, 2024 97.30 97.32 92.02 95.00 95.00 453,200
Nov 22, 2024 97.32 97.78 97.10 97.50 97.50 70,300
Nov 21, 2024 98.98 98.98 97.20 97.80 97.80 107,600
Nov 20, 2024 0.35 Dividend
Nov 20, 2024 99.00 99.86 97.20 98.00 98.00 85,400
Nov 19, 2024 99.22 99.48 99.02 99.30 98.95 82,300
Nov 18, 2024 99.48 99.98 99.20 99.30 98.95 58,500
Nov 15, 2024 99.82 100.00 99.02 99.50 99.15 63,300
Nov 14, 2024 99.98 100.10 99.80 99.80 99.45 38,600
Nov 13, 2024 100.00 100.20 99.90 100.20 99.85 35,400
Nov 12, 2024 99.94 100.00 99.80 100.00 99.65 49,800
Nov 11, 2024 100.10 100.50 99.82 100.00 99.65 65,800
Nov 8, 2024 100.40 100.40 99.98 99.98 99.63 15,400
Nov 7, 2024 101.20 101.30 100.00 100.00 99.65 49,600
Nov 6, 2024 101.70 101.70 101.00 101.20 100.84 6,600
Nov 5, 2024 101.20 101.80 100.90 101.10 100.74 43,700
Nov 4, 2024 100.20 101.80 100.20 101.80 101.44 33,600
Nov 1, 2024 100.30 100.80 99.10 100.00 99.65 85,300
Oct 30, 2024 100.00 100.20 99.20 99.98 99.63 140,600
Oct 29, 2024 103.50 103.50 100.00 100.00 99.65 79,100
Oct 28, 2024 100.20 103.00 100.20 103.00 102.64 15,600
Oct 25, 2024 103.80 103.80 100.20 100.20 99.85 47,300
Oct 24, 2024 103.60 103.60 102.30 102.50 102.14 44,600
Oct 23, 2024 104.40 104.40 103.30 104.40 104.03 4,400
Oct 22, 2024 102.40 104.50 102.40 103.50 103.14 31,800
Oct 21, 2024 104.00 104.00 102.30 102.30 101.94 53,100
Oct 18, 2024 104.50 105.90 104.00 104.00 103.63 37,300
Oct 17, 2024 105.60 105.60 104.20 104.50 104.13 8,400
Oct 16, 2024 103.40 106.00 103.40 106.00 105.63 65,500
Oct 15, 2024 102.40 106.00 102.40 106.00 105.63 65,000
Oct 14, 2024 104.00 104.30 102.20 102.50 102.14 20,700
Oct 11, 2024 105.40 105.40 103.60 104.60 104.23 12,000
Oct 10, 2024 105.00 105.40 103.70 103.70 103.33 18,800
Oct 9, 2024 105.80 105.80 104.80 105.00 104.63 18,600
Oct 8, 2024 104.90 106.00 104.90 106.00 105.63 28,900
Oct 7, 2024 105.20 105.30 104.70 105.00 104.63 43,500
Oct 4, 2024 104.50 105.30 104.50 105.00 104.63 57,600
Oct 3, 2024 104.50 105.40 104.10 105.40 105.03 16,400
Oct 2, 2024 104.90 105.50 103.20 105.50 105.13 45,700
Oct 1, 2024 105.00 105.00 102.80 104.60 104.23 25,200
Sep 30, 2024 105.10 105.10 102.70 104.00 103.63 126,200
Sep 27, 2024 105.00 105.90 105.00 105.00 104.63 38,500
Sep 26, 2024 102.40 105.00 101.70 105.00 104.63 69,000
Sep 25, 2024 100.90 102.70 100.90 102.40 102.04 41,800
Sep 24, 2024 100.80 102.00 100.80 101.30 100.94 80,800
Sep 23, 2024 101.80 102.10 100.70 100.70 100.35 34,700
Sep 20, 2024 101.40 103.60 101.40 101.80 101.44 158,800
Sep 19, 2024 100.70 103.70 100.70 102.20 101.84 66,400
Sep 18, 2024 101.60 101.70 100.60 101.70 101.34 36,500
Sep 17, 2024 101.30 102.60 100.50 101.60 101.24 35,800
Sep 13, 2024 100.50 101.50 100.10 101.30 100.94 16,700
Sep 12, 2024 100.50 100.70 100.00 100.00 99.65 81,800
Sep 11, 2024 101.40 101.90 100.10 100.50 100.15 89,100
Sep 10, 2024 103.80 103.80 101.50 102.00 101.64 37,000
Sep 9, 2024 103.30 104.20 102.40 102.70 102.34 52,700
Sep 6, 2024 102.20 104.00 101.00 101.60 101.24 69,200
Sep 5, 2024 104.00 104.90 102.80 103.00 102.64 65,000
Sep 4, 2024 104.10 104.10 102.20 103.90 103.53 94,500
Sep 3, 2024 0.70 Dividend
Sep 3, 2024 104.80 105.40 103.10 105.40 105.03 88,000
Sep 2, 2024 106.00 106.00 103.30 104.30 103.23 49,400
Aug 30, 2024 101.70 106.00 100.20 106.00 104.92 234,200
Aug 29, 2024 99.72 102.40 99.72 100.60 99.57 105,000
Aug 28, 2024 99.98 100.00 98.38 99.74 98.72 113,000
Aug 27, 2024 100.90 101.30 99.90 99.92 98.90 90,700
Aug 26, 2024 102.00 102.10 100.10 101.00 99.97 147,800
Aug 23, 2024 103.40 103.40 101.90 102.00 100.96 105,300
Aug 22, 2024 103.10 103.90 103.00 103.00 101.95 45,300
Aug 21, 2024 104.20 104.30 102.80 103.90 102.84 74,700
Aug 20, 2024 105.30 105.50 103.50 104.00 102.94 154,800
Aug 19, 2024 105.60 105.60 104.00 105.10 104.03 142,400
Aug 16, 2024 107.00 107.00 105.50 105.60 104.52 59,100
Aug 15, 2024 107.50 108.60 106.10 106.10 105.02 132,900
Aug 14, 2024 109.20 109.30 107.20 107.90 106.80 108,500
Aug 13, 2024 109.50 109.80 109.00 109.00 107.89 49,300
Aug 12, 2024 110.40 111.80 109.80 110.00 108.88 53,500
Aug 9, 2024 108.30 110.00 108.30 109.50 108.38 23,300
Aug 8, 2024 107.60 108.10 107.30 107.90 106.80 128,600
Aug 7, 2024 108.50 108.50 107.70 107.80 106.70 105,700
Aug 6, 2024 111.90 111.90 108.10 108.50 107.39 166,900
Aug 5, 2024 110.50 110.60 108.10 109.00 107.89 103,100
Aug 2, 2024 108.70 110.50 108.40 110.50 109.37 63,800
Aug 1, 2024 108.60 109.30 108.60 109.00 107.89 115,200
Jul 31, 2024 108.10 109.60 105.00 108.60 107.49 191,000
Jul 30, 2024 112.60 112.60 108.50 108.50 107.39 145,300
Jul 29, 2024 115.50 115.50 112.50 112.50 111.35 126,100
Jul 26, 2024 120.50 120.50 115.90 115.90 114.72 227,400
Jul 25, 2024 121.80 122.80 121.60 122.00 120.75 29,100
Jul 24, 2024 121.60 122.60 121.60 121.80 120.56 7,000
Jul 23, 2024 121.50 121.70 121.50 121.60 120.36 75,800
Jul 22, 2024 122.50 122.50 121.00 121.70 120.46 113,500
Jul 19, 2024 122.00 123.10 121.00 122.50 121.25 39,500
Jul 18, 2024 121.20 122.40 121.10 122.00 120.75 414,900
Jul 17, 2024 121.00 121.70 121.00 121.70 120.46 49,200
Jul 16, 2024 121.00 122.40 121.00 122.00 120.75 34,900
Jul 15, 2024 120.00 121.20 119.80 120.90 119.67 96,900
Jul 12, 2024 120.90 120.90 119.80 120.00 118.77 61,300
Jul 11, 2024 124.40 124.50 120.80 120.80 119.57 33,700
Jul 10, 2024 123.90 123.90 122.70 122.70 121.45 43,400
Jul 9, 2024 124.50 124.50 121.70 122.40 121.15 106,400
Jul 5, 2024 122.00 124.50 122.00 122.50 121.25 26,600
Jul 4, 2024 121.80 122.10 121.80 122.00 120.75 18,800
Jul 3, 2024 122.10 122.20 122.10 122.10 120.85 66,100
Jul 2, 2024 122.40 122.40 121.60 122.40 121.15 130,700
Jul 1, 2024 121.90 123.40 121.90 122.40 121.15 168,800
Jun 28, 2024 122.00 122.00 121.00 121.50 120.26 61,200
Jun 27, 2024 122.00 122.30 121.10 121.50 120.26 51,000
Jun 26, 2024 122.20 122.20 121.10 121.50 120.26 82,300
Jun 25, 2024 122.30 123.20 122.20 122.50 121.25 350,100
Jun 24, 2024 124.10 124.10 122.10 123.00 121.74 43,600
Jun 21, 2024 123.10 124.90 123.10 124.00 122.73 236,600
Jun 20, 2024 123.20 124.10 122.10 124.00 122.73 166,400
Jun 19, 2024 123.40 124.50 123.20 124.00 122.73 88,700
Jun 18, 2024 123.30 124.10 122.80 124.00 122.73 73,600
Jun 14, 2024 124.00 124.40 123.20 124.20 122.93 31,800
Jun 13, 2024 124.50 124.50 123.00 123.30 122.04 18,600
Jun 12, 2024 125.00 125.00 124.00 124.50 123.23 83,300
Jun 11, 2024 126.50 126.50 123.30 124.00 122.73 54,200
Jun 10, 2024 125.50 126.40 124.00 126.30 125.01 64,800
Jun 7, 2024 125.30 125.50 125.00 125.50 124.22 40,700
Jun 6, 2024 124.90 125.30 124.60 124.80 123.53 52,700
Jun 5, 2024 127.10 128.00 123.40 124.00 122.73 81,800
Jun 4, 2024 128.00 128.00 126.80 127.70 126.40 120,100
May 31, 2024 127.30 127.80 127.30 127.60 126.30 310,700
May 30, 2024 126.70 127.70 126.70 127.60 126.30 91,900
May 29, 2024 128.00 128.00 127.50 127.70 126.40 64,500
May 28, 2024 127.40 127.90 126.90 127.90 126.59 79,700
May 27, 2024 128.00 128.00 127.30 127.40 126.10 49,800
May 24, 2024 128.00 128.90 128.00 128.00 126.69 82,600
May 23, 2024 129.00 129.00 127.20 128.00 126.69 66,600
May 21, 2024 129.50 129.80 129.00 129.50 128.18 156,200
May 20, 2024 129.70 130.00 129.70 129.80 128.47 43,000
May 17, 2024 129.90 129.90 129.30 129.50 128.18 92,900
May 16, 2024 128.50 129.80 128.50 129.50 128.18 46,500
May 15, 2024 129.00 129.30 129.00 129.00 127.68 81,600
May 14, 2024 129.00 129.20 128.90 129.00 127.68 41,400
May 13, 2024 129.00 129.20 129.00 129.00 127.68 28,500
May 10, 2024 128.50 129.20 128.10 129.00 127.68 20,900
May 9, 2024 128.40 128.60 128.20 128.50 127.19 21,200
May 8, 2024 128.30 129.50 128.20 128.40 127.09 133,800
May 7, 2024 128.00 128.50 128.00 128.30 126.99 77,000
May 6, 2024 128.10 128.10 128.00 128.00 126.69 7,300
May 3, 2024 127.90 128.30 127.80 128.30 126.99 52,100
May 2, 2024 127.50 128.40 127.50 127.90 126.59 234,600
Apr 30, 2024 127.00 129.30 127.00 127.20 125.90 168,700
Apr 29, 2024 127.20 127.20 126.90 126.90 125.60 131,200
Apr 26, 2024 127.00 127.80 126.80 127.20 125.90 127,200
Apr 25, 2024 126.00 127.10 126.00 127.00 125.70 93,700
Apr 24, 2024 126.50 126.50 126.10 126.30 125.01 128,800
Apr 23, 2024 125.00 126.80 125.00 126.40 125.11 187,200
Apr 22, 2024 124.30 126.20 124.30 124.70 123.43 132,600
Apr 19, 2024 123.00 124.10 122.80 124.00 122.73 235,100
Apr 18, 2024 122.90 123.40 121.10 123.00 121.74 220,300
Apr 17, 2024 1.28 Dividend
Apr 17, 2024 122.00 123.00 121.50 123.00 121.74 188,800
Apr 16, 2024 121.50 123.00 121.50 122.90 120.38 101,400
Apr 15, 2024 121.60 122.90 121.50 122.10 119.59 120,100
Apr 12, 2024 121.50 123.30 121.50 122.90 120.38 262,100
Apr 9, 2024 122.50 123.30 121.00 122.50 119.99 67,000
Apr 8, 2024 121.80 123.90 121.80 122.50 119.99 84,600
Apr 5, 2024 120.60 121.20 120.60 121.10 118.61 37,000
Apr 4, 2024 120.40 120.80 119.40 120.60 118.13 157,300
Apr 3, 2024 119.50 120.20 119.20 120.00 117.54 74,300
Apr 2, 2024 118.30 119.90 118.30 119.10 116.66 93,100
Apr 1, 2024 118.10 118.50 118.00 118.10 115.68 63,900
Mar 29, 2024 118.00 118.50 117.70 118.20 115.77 92,600
Mar 27, 2024 118.00 118.70 118.00 118.00 115.58 114,400
Mar 26, 2024 118.00 119.10 117.70 117.90 115.48 160,500
Mar 25, 2024 117.90 119.30 117.80 118.00 115.58 70,900
Mar 22, 2024 118.00 118.60 117.90 117.90 115.48 97,400
Mar 21, 2024 119.70 119.70 117.80 118.00 115.58 138,800
Mar 20, 2024 119.50 119.50 118.90 118.90 116.46 125,600
Mar 19, 2024 119.60 119.60 119.20 119.50 117.05 137,500
Mar 18, 2024 119.40 120.30 119.30 119.40 116.95 118,700
Mar 15, 2024 119.60 119.60 119.20 119.40 116.95 205,100
Mar 14, 2024 120.00 120.10 119.70 119.80 117.34 261,000
Mar 13, 2024 121.00 121.00 119.70 120.00 117.54 36,400
Mar 12, 2024 121.50 121.90 120.50 121.00 118.52 74,600
Mar 11, 2024 122.00 122.10 120.30 120.60 118.13 87,200
Mar 8, 2024 122.30 122.30 121.10 122.00 119.50 56,800
Mar 7, 2024 121.20 122.30 120.70 122.30 119.79 124,100
Mar 6, 2024 119.60 121.20 119.60 121.00 118.52 198,300
Mar 5, 2024 121.00 121.00 117.20 119.50 117.05 100,300
Mar 4, 2024 123.40 123.40 120.10 121.00 118.52 76,400
Mar 1, 2024 124.90 124.90 122.10 123.40 120.87 288,700
Feb 29, 2024 123.80 126.00 123.80 124.90 122.34 572,300
Feb 28, 2024 122.00 124.50 121.80 123.80 121.26 123,200
Feb 27, 2024 122.00 122.50 121.50 121.50 119.01 109,500
Feb 26, 2024 121.50 121.90 121.50 121.60 119.10 109,500
Feb 23, 2024 122.00 122.10 120.80 121.20 118.71 99,600
Feb 22, 2024 122.00 122.00 121.00 121.70 119.20 91,700
Feb 21, 2024 122.00 122.50 121.80 122.00 119.50 111,500
Feb 20, 2024 121.90 122.80 121.90 122.00 119.50 124,600
Feb 19, 2024 121.70 121.90 121.70 121.90 119.40 67,000
Feb 16, 2024 121.50 121.90 121.40 121.70 119.20 282,700
Feb 15, 2024 121.90 121.90 120.70 121.70 119.20 195,000
Feb 14, 2024 121.60 121.70 121.40 121.60 119.10 129,800
Feb 13, 2024 121.50 121.60 121.30 121.50 119.01 35,400
Feb 9, 2024 121.00 121.70 121.00 121.40 118.91 22,600
Feb 8, 2024 121.30 121.30 120.40 120.40 117.93 81,800
Feb 7, 2024 120.10 120.80 120.00 120.80 118.32 22,500
Feb 6, 2024 120.00 121.30 120.00 121.30 118.81 78,500
Feb 5, 2024 119.60 120.30 119.60 120.00 117.54 83,300
Feb 2, 2024 119.50 120.30 119.40 119.60 117.15 50,800
Jan 31, 2024 119.70 120.10 119.00 119.50 117.05 143,200
Jan 30, 2024 119.30 119.70 118.50 119.40 116.95 26,600
Jan 29, 2024 119.50 119.90 119.30 119.30 116.85 45,500
Jan 26, 2024 119.20 119.30 119.20 119.20 116.75 24,500
Jan 24, 2024 118.80 120.20 118.80 119.50 117.05 30,300
Jan 23, 2024 119.00 119.40 119.00 119.30 116.85 16,100
Jan 22, 2024 119.00 120.00 119.00 119.40 116.95 58,300
Jan 19, 2024 119.10 120.00 119.00 119.40 116.95 47,500
Jan 18, 2024 119.50 120.40 119.00 119.00 116.56 30,300
Jan 17, 2024 119.50 119.80 119.50 119.70 117.24 206,600
Jan 16, 2024 120.00 120.40 119.60 119.70 117.24 163,200
Jan 15, 2024 120.00 120.50 118.50 119.30 116.85 25,400
Jan 12, 2024 120.30 120.50 119.70 119.90 117.44 216,700
Jan 11, 2024 120.00 120.40 119.70 119.80 117.34 104,700
Jan 10, 2024 119.40 120.00 118.40 120.00 117.54 109,300
Jan 9, 2024 118.00 119.50 117.70 119.00 116.56 49,900
Jan 8, 2024 118.10 118.20 117.60 118.00 115.58 178,800
Jan 5, 2024 118.00 118.80 117.50 117.80 115.38 154,200
Jan 4, 2024 119.00 119.30 117.50 118.70 116.26 365,000
Jan 3, 2024 118.50 119.00 117.90 118.50 116.07 92,200
Jan 2, 2024 117.60 117.90 116.70 117.70 115.28 82,200
Dec 29, 2023 120.30 120.30 117.50 117.60 115.19 71,900
Dec 28, 2023 121.40 121.80 118.50 119.00 116.56 117,600
Dec 27, 2023 121.40 121.80 121.20 121.40 118.91 169,500
Dec 26, 2023 120.00 121.30 120.00 121.00 118.52 25,800

Related Tickers

3026.KL Dutch Lady Milk Industries Berhad
29.92
+0.07%
 
1961.KL IOI Corporation Berhad
3.8400
+1.05%
 
5306.KL Farm Fresh Berhad
1.8000
-1.64%
 
0327.KL OB Holdings Berhad
0.2150
+2.38%
 
0300.KL SBH Marine Holdings Berhad
0.2500
-3.85%
 
8303.KL Lotus KFM Berhad
0.1450
0.00%
 
0012.KL Three-A Resources Berhad
0.8150
-0.61%
 
0201.KL Nova Wellness Group Berhad
0.4350
0.00%
 
5187.KL HB Global Limited
0.0900
-5.26%
 
NESM.DU Nestle SA
79.00
0.00%