Kuala Lumpur - Delayed Quote MYR

Nestlé (Malaysia) Berhad (4707.KL)

80.10

+0.10

+(0.12%)

At close: May 23 at 4:50:06 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	80.04	80.10	80.02	80.10	80.10	31,000
May 22, 2025	79.66	80.80	78.00	80.00	80.00	206,200
May 21, 2025	80.26	81.90	79.40	79.66	79.66	182,400
May 20, 2025	80.62	81.32	79.28	80.26	80.26	214,000
May 19, 2025	81.60	81.78	80.50	80.80	80.80	75,800
May 16, 2025	83.04	83.88	81.28	81.68	81.68	179,400
May 15, 2025	84.20	85.40	80.00	84.00	84.00	90,600
May 14, 2025	84.80	84.92	84.20	84.80	84.80	106,700
May 13, 2025	85.14	85.96	84.50	85.00	85.00	185,500
May 9, 2025	86.32	86.32	84.40	84.50	84.50	82,400
May 8, 2025	87.48	87.78	86.50	86.52	86.52	109,400
May 7, 2025	88.00	89.12	87.10	87.44	87.44	110,200
May 6, 2025	86.54	89.00	86.54	88.50	88.50	290,500
May 5, 2025	86.24	86.74	86.24	86.50	86.50	32,100
May 2, 2025	87.20	87.62	85.62	86.24	86.24	207,300
Apr 30, 2025	83.90	88.10	83.90	87.00	87.00	574,100
Apr 29, 2025	80.38	84.22	80.10	84.22	84.22	439,700
Apr 28, 2025	80.00	80.38	78.68	80.38	80.38	41,000
Apr 25, 2025	79.60	80.04	79.28	80.00	80.00	108,900
Apr 24, 2025	80.68	80.68	79.66	80.00	80.00	25,200
Apr 23, 2025	80.98	81.00	80.22	80.60	80.60	131,800
Apr 22, 2025	80.02	81.20	80.02	80.58	80.58	229,500
Apr 21, 2025	79.62	81.72	79.62	80.50	80.50	150,100
Apr 18, 2025	79.46	80.98	79.46	79.80	79.80	79,100
Apr 17, 2025	78.10	81.60	75.62	81.60	81.60	252,600
Apr 16, 2025	0.74 Dividend
Apr 16, 2025	79.12	79.64	76.70	77.04	77.04	194,700
Apr 15, 2025	77.90	80.00	77.90	80.00	79.26	70,600
Apr 14, 2025	80.30	80.30	77.80	78.50	77.77	97,400
Apr 11, 2025	78.98	81.22	77.52	79.12	78.39	203,200
Apr 10, 2025	74.52	79.78	74.52	78.98	78.25	238,500
Apr 9, 2025	73.98	76.00	73.14	73.72	73.04	224,000
Apr 8, 2025	73.66	74.70	72.12	74.16	73.47	146,100
Apr 7, 2025	72.80	74.00	69.88	74.00	73.32	242,100
Apr 4, 2025	69.98	73.10	69.02	73.00	72.32	129,000
Apr 3, 2025	71.50	71.50	68.80	70.10	69.45	239,500
Apr 2, 2025	73.68	74.20	72.10	72.66	71.99	170,100
Mar 28, 2025	75.96	75.96	72.50	74.30	73.61	183,300
Mar 27, 2025	72.90	75.88	71.78	75.04	74.35	244,400
Mar 26, 2025	69.46	73.40	69.00	72.40	71.73	217,600
Mar 25, 2025	68.82	69.28	67.50	69.28	68.64	207,300
Mar 24, 2025	64.06	68.50	64.06	68.50	67.87	175,600
Mar 21, 2025	62.80	64.20	62.72	64.00	63.41	450,900
Mar 20, 2025	64.00	64.38	61.80	62.24	61.66	390,000
Mar 19, 2025	64.82	65.00	62.00	63.56	62.97	381,300
Mar 17, 2025	68.48	68.54	64.82	64.82	64.22	204,000
Mar 14, 2025	69.00	69.00	67.10	67.92	67.29	183,500
Mar 13, 2025	69.08	69.44	69.00	69.00	68.36	95,400
Mar 12, 2025	69.60	70.50	68.82	69.00	68.36	211,500
Mar 11, 2025	70.00	70.00	68.88	69.28	68.64	98,100
Mar 10, 2025	72.50	72.50	68.88	70.00	69.35	309,200
Mar 7, 2025	73.28	74.38	72.02	72.14	71.47	106,700
Mar 6, 2025	73.36	75.00	71.00	73.00	72.32	114,400
Mar 5, 2025	78.72	79.70	73.36	73.36	72.68	303,200
Mar 4, 2025	80.00	80.04	77.50	79.12	78.39	111,600
Mar 3, 2025	84.46	84.46	80.12	80.12	79.38	105,000
Feb 28, 2025	87.12	87.12	83.88	84.44	83.66	255,500
Feb 27, 2025	88.40	88.80	87.24	88.00	87.19	123,300
Feb 26, 2025	89.50	89.50	88.42	88.48	87.66	78,000
Feb 25, 2025	91.40	91.40	90.00	90.00	89.17	40,800
Feb 24, 2025	90.50	91.50	89.68	91.50	90.65	39,300
Feb 21, 2025	89.74	90.50	89.70	90.50	89.66	64,300
Feb 20, 2025	89.22	90.34	89.22	89.74	88.91	21,100
Feb 19, 2025	90.00	90.50	89.38	90.00	89.17	36,200
Feb 18, 2025	91.02	91.02	90.00	90.54	89.70	60,500
Feb 17, 2025	91.04	91.12	90.98	91.12	90.28	3,300
Feb 14, 2025	91.00	91.04	90.64	91.04	90.20	9,100
Feb 13, 2025	91.96	92.00	90.60	90.64	89.80	24,100
Feb 12, 2025	91.08	91.96	90.98	91.96	91.11	34,300
Feb 10, 2025	90.40	91.50	90.40	90.80	89.96	26,400
Feb 7, 2025	90.90	90.90	90.00	90.50	89.66	59,900
Feb 6, 2025	89.38	90.70	89.38	90.70	89.86	35,900
Feb 5, 2025	88.22	89.90	88.00	89.38	88.55	60,900
Feb 4, 2025	89.40	89.40	88.22	88.22	87.40	32,800
Feb 3, 2025	89.90	89.92	89.02	89.80	88.97	47,300
Jan 31, 2025	90.52	90.54	89.98	89.98	89.15	50,900
Jan 28, 2025	90.92	90.92	90.60	90.82	89.98	6,100
Jan 27, 2025	91.00	91.00	90.94	91.00	90.16	7,400
Jan 24, 2025	91.00	91.40	90.90	90.98	90.14	31,600
Jan 23, 2025	91.38	91.38	91.00	91.00	90.16	42,300
Jan 22, 2025	92.48	92.48	91.00	91.38	90.53	29,100
Jan 21, 2025	92.48	92.48	91.10	91.50	90.65	55,800
Jan 20, 2025	92.02	92.48	91.60	91.62	90.77	22,600
Jan 17, 2025	92.40	92.96	92.00	92.02	91.17	43,000
Jan 16, 2025	92.80	93.00	92.28	92.48	91.62	17,600
Jan 15, 2025	93.12	93.18	92.52	92.98	92.12	32,100
Jan 14, 2025	92.60	93.66	92.56	92.70	91.84	66,600
Jan 13, 2025	95.00	95.00	92.50	92.50	91.64	47,500
Jan 10, 2025	95.00	95.10	94.02	95.00	94.12	66,600
Jan 9, 2025	95.02	95.70	95.00	95.00	94.12	28,700
Jan 8, 2025	95.80	95.94	95.00	95.00	94.12	137,400
Jan 7, 2025	97.14	97.48	95.50	95.80	94.91	62,900
Jan 6, 2025	97.96	98.10	96.48	96.48	95.59	37,200
Jan 3, 2025	99.22	99.26	98.22	98.22	97.31	11,700
Jan 2, 2025	100.00	100.30	99.74	99.94	99.02	14,400
Dec 31, 2024	99.08	100.70	99.08	99.98	99.06	49,900
Dec 30, 2024	97.96	99.98	97.96	99.98	99.06	89,000
Dec 27, 2024	98.46	98.46	97.02	97.02	96.12	8,400
Dec 26, 2024	98.30	98.50	97.52	97.54	96.64	13,900
Dec 24, 2024	97.80	98.20	97.68	97.80	96.90	10,200
Dec 23, 2024	97.20	97.80	96.18	97.80	96.90	33,500
Dec 20, 2024	96.88	97.70	96.08	97.00	96.10	153,200
Dec 19, 2024	97.04	98.70	95.04	97.00	96.10	94,500
Dec 18, 2024	97.80	99.44	97.60	99.00	98.08	102,500
Dec 17, 2024	99.00	99.50	96.90	97.80	96.90	68,900
Dec 16, 2024	100.00	100.00	98.20	99.22	98.30	38,000
Dec 13, 2024	98.50	100.50	98.42	100.00	99.08	36,000
Dec 12, 2024	98.76	98.84	97.04	98.78	97.87	40,100
Dec 11, 2024	96.80	98.98	96.12	98.78	97.87	52,100
Dec 10, 2024	96.20	97.50	96.18	96.80	95.90	51,900
Dec 9, 2024	96.00	96.20	95.58	96.20	95.31	15,400
Dec 6, 2024	97.62	97.70	95.64	95.80	94.91	57,100
Dec 5, 2024	98.50	98.50	96.54	97.62	96.72	69,000
Dec 4, 2024	97.18	99.10	96.98	98.18	97.27	59,100
Dec 3, 2024	96.32	98.20	95.08	97.10	96.20	108,300
Dec 2, 2024	97.68	97.70	96.34	96.54	95.65	41,800
Nov 29, 2024	97.30	98.00	96.70	96.70	95.81	71,400
Nov 28, 2024	95.50	97.50	95.50	96.00	95.11	66,000
Nov 27, 2024	94.10	96.00	93.64	95.00	94.12	77,900
Nov 26, 2024	95.00	95.00	92.42	94.10	93.23	69,800
Nov 25, 2024	97.30	97.32	92.02	95.00	94.12	453,200
Nov 22, 2024	97.32	97.78	97.10	97.50	96.60	70,300
Nov 21, 2024	98.98	98.98	97.20	97.80	96.90	107,600
Nov 20, 2024	0.35 Dividend
Nov 20, 2024	99.00	99.86	97.20	98.00	97.09	85,400
Nov 19, 2024	99.22	99.48	99.02	99.30	98.03	82,300
Nov 18, 2024	99.48	99.98	99.20	99.30	98.03	58,500
Nov 15, 2024	99.82	100.00	99.02	99.50	98.23	63,300
Nov 14, 2024	99.98	100.10	99.80	99.80	98.53	38,600
Nov 13, 2024	100.00	100.20	99.90	100.20	98.92	35,400
Nov 12, 2024	99.94	100.00	99.80	100.00	98.73	49,800
Nov 11, 2024	100.10	100.50	99.82	100.00	98.73	65,800
Nov 8, 2024	100.40	100.40	99.98	99.98	98.71	15,400
Nov 7, 2024	101.20	101.30	100.00	100.00	98.73	49,600
Nov 6, 2024	101.70	101.70	101.00	101.20	99.91	6,600
Nov 5, 2024	101.20	101.80	100.90	101.10	99.81	43,700
Nov 4, 2024	100.20	101.80	100.20	101.80	100.50	33,600
Nov 1, 2024	100.30	100.80	99.10	100.00	98.73	85,300
Oct 30, 2024	100.00	100.20	99.20	99.98	98.71	140,600
Oct 29, 2024	103.50	103.50	100.00	100.00	98.73	79,100
Oct 28, 2024	100.20	103.00	100.20	103.00	101.69	15,600
Oct 25, 2024	103.80	103.80	100.20	100.20	98.92	47,300
Oct 24, 2024	103.60	103.60	102.30	102.50	101.19	44,600
Oct 23, 2024	104.40	104.40	103.30	104.40	103.07	4,400
Oct 22, 2024	102.40	104.50	102.40	103.50	102.18	31,800
Oct 21, 2024	104.00	104.00	102.30	102.30	101.00	53,100
Oct 18, 2024	104.50	105.90	104.00	104.00	102.67	37,300
Oct 17, 2024	105.60	105.60	104.20	104.50	103.17	8,400
Oct 16, 2024	103.40	106.00	103.40	106.00	104.65	65,500
Oct 15, 2024	102.40	106.00	102.40	106.00	104.65	65,000
Oct 14, 2024	104.00	104.30	102.20	102.50	101.19	20,700
Oct 11, 2024	105.40	105.40	103.60	104.60	103.27	12,000
Oct 10, 2024	105.00	105.40	103.70	103.70	102.38	18,800
Oct 9, 2024	105.80	105.80	104.80	105.00	103.66	18,600
Oct 8, 2024	104.90	106.00	104.90	106.00	104.65	28,900
Oct 7, 2024	105.20	105.30	104.70	105.00	103.66	43,500
Oct 4, 2024	104.50	105.30	104.50	105.00	103.66	57,600
Oct 3, 2024	104.50	105.40	104.10	105.40	104.06	16,400
Oct 2, 2024	104.90	105.50	103.20	105.50	104.16	45,700
Oct 1, 2024	105.00	105.00	102.80	104.60	103.27	25,200
Sep 30, 2024	105.10	105.10	102.70	104.00	102.67	126,200
Sep 27, 2024	105.00	105.90	105.00	105.00	103.66	38,500
Sep 26, 2024	102.40	105.00	101.70	105.00	103.66	69,000
Sep 25, 2024	100.90	102.70	100.90	102.40	101.10	41,800
Sep 24, 2024	100.80	102.00	100.80	101.30	100.01	80,800
Sep 23, 2024	101.80	102.10	100.70	100.70	99.42	34,700
Sep 20, 2024	101.40	103.60	101.40	101.80	100.50	158,800
Sep 19, 2024	100.70	103.70	100.70	102.20	100.90	66,400
Sep 18, 2024	101.60	101.70	100.60	101.70	100.40	36,500
Sep 17, 2024	101.30	102.60	100.50	101.60	100.31	35,800
Sep 13, 2024	100.50	101.50	100.10	101.30	100.01	16,700
Sep 12, 2024	100.50	100.70	100.00	100.00	98.73	81,800
Sep 11, 2024	101.40	101.90	100.10	100.50	99.22	89,100
Sep 10, 2024	103.80	103.80	101.50	102.00	100.70	37,000
Sep 9, 2024	103.30	104.20	102.40	102.70	101.39	52,700
Sep 6, 2024	102.20	104.00	101.00	101.60	100.31	69,200
Sep 5, 2024	104.00	104.90	102.80	103.00	101.69	65,000
Sep 4, 2024	104.10	104.10	102.20	103.90	102.58	94,500
Sep 3, 2024	0.7 Dividend
Sep 3, 2024	104.80	105.40	103.10	105.40	104.06	88,000
Sep 2, 2024	106.00	106.00	103.30	104.30	102.28	49,400
Aug 30, 2024	101.70	106.00	100.20	106.00	103.95	234,200
Aug 29, 2024	99.72	102.40	99.72	100.60	98.65	105,000
Aug 28, 2024	99.98	100.00	98.38	99.74	97.81	113,000
Aug 27, 2024	100.90	101.30	99.90	99.92	97.98	90,700
Aug 26, 2024	102.00	102.10	100.10	101.00	99.04	147,800
Aug 23, 2024	103.40	103.40	101.90	102.00	100.02	105,300
Aug 22, 2024	103.10	103.90	103.00	103.00	101.01	45,300
Aug 21, 2024	104.20	104.30	102.80	103.90	101.89	74,700
Aug 20, 2024	105.30	105.50	103.50	104.00	101.99	154,800
Aug 19, 2024	105.60	105.60	104.00	105.10	103.06	142,400
Aug 16, 2024	107.00	107.00	105.50	105.60	103.55	59,100
Aug 15, 2024	107.50	108.60	106.10	106.10	104.05	132,900
Aug 14, 2024	109.20	109.30	107.20	107.90	105.81	108,500
Aug 13, 2024	109.50	109.80	109.00	109.00	106.89	49,300
Aug 12, 2024	110.40	111.80	109.80	110.00	107.87	53,500
Aug 9, 2024	108.30	110.00	108.30	109.50	107.38	23,300
Aug 8, 2024	107.60	108.10	107.30	107.90	105.81	128,600
Aug 7, 2024	108.50	108.50	107.70	107.80	105.71	105,700
Aug 6, 2024	111.90	111.90	108.10	108.50	106.40	166,900
Aug 5, 2024	110.50	110.60	108.10	109.00	106.89	103,100
Aug 2, 2024	108.70	110.50	108.40	110.50	108.36	63,800
Aug 1, 2024	108.60	109.30	108.60	109.00	106.89	115,200
Jul 31, 2024	108.10	109.60	105.00	108.60	106.50	191,000
Jul 30, 2024	112.60	112.60	108.50	108.50	106.40	145,300
Jul 29, 2024	115.50	115.50	112.50	112.50	110.32	126,100
Jul 26, 2024	120.50	120.50	115.90	115.90	113.66	227,400
Jul 25, 2024	121.80	122.80	121.60	122.00	119.64	29,100
Jul 24, 2024	121.60	122.60	121.60	121.80	119.44	7,000
Jul 23, 2024	121.50	121.70	121.50	121.60	119.24	75,800
Jul 22, 2024	122.50	122.50	121.00	121.70	119.34	113,500
Jul 19, 2024	122.00	123.10	121.00	122.50	120.13	39,500
Jul 18, 2024	121.20	122.40	121.10	122.00	119.64	414,900
Jul 17, 2024	121.00	121.70	121.00	121.70	119.34	49,200
Jul 16, 2024	121.00	122.40	121.00	122.00	119.64	34,900
Jul 15, 2024	120.00	121.20	119.80	120.90	118.56	96,900
Jul 12, 2024	120.90	120.90	119.80	120.00	117.68	61,300
Jul 11, 2024	124.40	124.50	120.80	120.80	118.46	33,700
Jul 10, 2024	123.90	123.90	122.70	122.70	120.32	43,400
Jul 9, 2024	124.50	124.50	121.70	122.40	120.03	106,400
Jul 5, 2024	122.00	124.50	122.00	122.50	120.13	26,600
Jul 4, 2024	121.80	122.10	121.80	122.00	119.64	18,800
Jul 3, 2024	122.10	122.20	122.10	122.10	119.74	66,100
Jul 2, 2024	122.40	122.40	121.60	122.40	120.03	130,700
Jul 1, 2024	121.90	123.40	121.90	122.40	120.03	168,800
Jun 28, 2024	122.00	122.00	121.00	121.50	119.15	61,200
Jun 27, 2024	122.00	122.30	121.10	121.50	119.15	51,000
Jun 26, 2024	122.20	122.20	121.10	121.50	119.15	82,300
Jun 25, 2024	122.30	123.20	122.20	122.50	120.13	350,100
Jun 24, 2024	124.10	124.10	122.10	123.00	120.62	43,600
Jun 21, 2024	123.10	124.90	123.10	124.00	121.60	236,600
Jun 20, 2024	123.20	124.10	122.10	124.00	121.60	166,400
Jun 19, 2024	123.40	124.50	123.20	124.00	121.60	88,700
Jun 18, 2024	123.30	124.10	122.80	124.00	121.60	73,600
Jun 14, 2024	124.00	124.40	123.20	124.20	121.79	31,800
Jun 13, 2024	124.50	124.50	123.00	123.30	120.91	18,600
Jun 12, 2024	125.00	125.00	124.00	124.50	122.09	83,300
Jun 11, 2024	126.50	126.50	123.30	124.00	121.60	54,200
Jun 10, 2024	125.50	126.40	124.00	126.30	123.85	64,800
Jun 7, 2024	125.30	125.50	125.00	125.50	123.07	40,700
Jun 6, 2024	124.90	125.30	124.60	124.80	122.38	52,700
Jun 5, 2024	127.10	128.00	123.40	124.00	121.60	81,800
Jun 4, 2024	128.00	128.00	126.80	127.70	125.23	120,100
May 31, 2024	127.30	127.80	127.30	127.60	125.13	310,700
May 30, 2024	126.70	127.70	126.70	127.60	125.13	91,900
May 29, 2024	128.00	128.00	127.50	127.70	125.23	64,500
May 28, 2024	127.40	127.90	126.90	127.90	125.42	79,700
May 27, 2024	128.00	128.00	127.30	127.40	124.93	49,800
May 24, 2024	128.00	128.90	128.00	128.00	125.52	82,600
May 23, 2024	129.00	129.00	127.20	128.00	125.52	66,600

3026.KL Dutch Lady Milk Industries Berhad

29.30

-2.66%

7167.KL Able Global Berhad

1.4900

-1.32%

2658.KL Ajinomoto (Malaysia) Berhad

14.50

+0.28%

BQD.SI Envictus International Holdings Limited

0.2950

+3.51%

0212.KL SDS Group Berhad

0.8000

+0.63%

F99.SI Fraser and Neave, Limited

1.2600

+0.80%

5285.KL SD Guthrie Berhad

4.6700

+0.86%

5024.KL Hup Seng Industries Berhad

1.0000

-0.99%

5318.KL DXN Holdings Bhd.

0.5050

+1.00%

1961.KL IOI Corporation Berhad

3.6700

-0.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nestlé (Malaysia) Berhad (4707.KL)

Related Tickers