UK markets close in 5 hours 5 minutes

Nestlé (Malaysia) Berhad (4707.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
127.00+0.70 (+0.55%)
At close: 04:50PM MYT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024126.00127.10126.00127.00127.0093,700
24 Apr 2024126.50126.50126.10126.30126.30128,800
23 Apr 2024125.00126.80125.00126.40126.40187,200
22 Apr 2024124.30126.20124.30124.70124.70132,600
19 Apr 2024123.00124.10122.80124.00124.00235,100
18 Apr 2024122.90123.40121.10123.00123.00220,300
17 Apr 2024122.00123.00121.50123.00123.00188,800
17 Apr 20241.28 Dividend
16 Apr 2024121.50123.00121.50122.90121.62101,400
15 Apr 2024121.60122.90121.50122.10120.83120,100
12 Apr 2024121.50123.30121.50122.90121.62262,100
09 Apr 2024122.50123.30121.00122.50121.2267,000
08 Apr 2024121.80123.90121.80122.50121.2284,600
05 Apr 2024120.60121.20120.60121.10119.8437,000
04 Apr 2024120.40120.80119.40120.60119.34157,300
03 Apr 2024119.50120.20119.20120.00118.7574,300
02 Apr 2024118.30119.90118.30119.10117.8693,100
01 Apr 2024118.10118.50118.00118.10116.8763,900
29 Mar 2024118.00118.50117.70118.20116.9792,600
27 Mar 2024118.00118.70118.00118.00116.77114,400
26 Mar 2024118.00119.10117.70117.90116.67160,500
25 Mar 2024117.90119.30117.80118.00116.7770,900
22 Mar 2024118.00118.60117.90117.90116.6797,400
21 Mar 2024119.70119.70117.80118.00116.77138,800
20 Mar 2024119.50119.50118.90118.90117.66125,600
19 Mar 2024119.60119.60119.20119.50118.26137,500
18 Mar 2024119.40120.30119.30119.40118.16118,700
15 Mar 2024119.60119.60119.20119.40118.16205,100
14 Mar 2024120.00120.10119.70119.80118.55261,000
13 Mar 2024121.00121.00119.70120.00118.7536,400
12 Mar 2024121.50121.90120.50121.00119.7474,600
11 Mar 2024122.00122.10120.30120.60119.3487,200
08 Mar 2024122.30122.30121.10122.00120.7356,800
07 Mar 2024121.20122.30120.70122.30121.03124,100
06 Mar 2024119.60121.20119.60121.00119.74198,300
05 Mar 2024121.00121.00117.20119.50118.26100,300
04 Mar 2024123.40123.40120.10121.00119.7476,400
01 Mar 2024124.90124.90122.10123.40122.11288,700
29 Feb 2024123.80126.00123.80124.90123.60572,300
28 Feb 2024122.00124.50121.80123.80122.51123,200
27 Feb 2024122.00122.50121.50121.50120.23109,500
26 Feb 2024121.50121.90121.50121.60120.33109,500
23 Feb 2024122.00122.10120.80121.20119.9499,600
22 Feb 2024122.00122.00121.00121.70120.4391,700
21 Feb 2024122.00122.50121.80122.00120.73111,500
20 Feb 2024121.90122.80121.90122.00120.73124,600
19 Feb 2024121.70121.90121.70121.90120.6367,000
16 Feb 2024121.50121.90121.40121.70120.43282,700
15 Feb 2024121.90121.90120.70121.70120.43195,000
14 Feb 2024121.60121.70121.40121.60120.33129,800
13 Feb 2024121.50121.60121.30121.50120.2335,400
09 Feb 2024121.00121.70121.00121.40120.1422,600
08 Feb 2024121.30121.30120.40120.40119.1581,800
07 Feb 2024120.10120.80120.00120.80119.5422,500
06 Feb 2024120.00121.30120.00121.30120.0478,500
05 Feb 2024119.60120.30119.60120.00118.7583,300
02 Feb 2024119.50120.30119.40119.60118.3550,800
31 Jan 2024119.70120.10119.00119.50118.26143,200
30 Jan 2024119.30119.70118.50119.40118.1626,600
29 Jan 2024119.50119.90119.30119.30118.0645,500
26 Jan 2024119.20119.30119.20119.20117.9624,500
24 Jan 2024118.80120.20118.80119.50118.2630,300
23 Jan 2024119.00119.40119.00119.30118.0616,100
22 Jan 2024119.00120.00119.00119.40118.1658,300
19 Jan 2024119.10120.00119.00119.40118.1647,500
18 Jan 2024119.50120.40119.00119.00117.7630,300
17 Jan 2024119.50119.80119.50119.70118.45206,600
16 Jan 2024120.00120.40119.60119.70118.45163,200
15 Jan 2024120.00120.50118.50119.30118.0625,400
12 Jan 2024120.30120.50119.70119.90118.65216,700
11 Jan 2024120.00120.40119.70119.80118.55104,700
10 Jan 2024119.40120.00118.40120.00118.75109,300
09 Jan 2024118.00119.50117.70119.00117.7649,900
08 Jan 2024118.10118.20117.60118.00116.77178,800
05 Jan 2024118.00118.80117.50117.80116.57154,200
04 Jan 2024119.00119.30117.50118.70117.46365,000
03 Jan 2024118.50119.00117.90118.50117.2792,200
02 Jan 2024117.60117.90116.70117.70116.4782,200
29 Dec 2023120.30120.30117.50117.60116.3871,900
28 Dec 2023121.40121.80118.50119.00117.76117,600
27 Dec 2023121.40121.80121.20121.40120.14169,500
26 Dec 2023120.00121.30120.00121.00119.7425,800
22 Dec 2023119.80120.30119.50119.50118.2628,200
21 Dec 2023119.50119.90119.40119.50118.2659,600
20 Dec 2023119.80119.80119.20119.50118.26158,500
19 Dec 2023119.40120.80119.40119.90118.6591,000
18 Dec 2023117.60119.40117.50119.40118.1663,800
15 Dec 2023116.90118.20116.20117.20115.98539,900
14 Dec 2023117.30117.30115.90116.00114.79337,900
13 Dec 2023117.10117.10115.80116.00114.79160,600
12 Dec 2023118.50118.70117.10117.70116.47231,100
11 Dec 2023118.00118.70117.10118.70117.4693,200
08 Dec 2023116.80118.10116.00117.50116.28185,900
07 Dec 2023114.40116.70114.30116.50115.29291,800
06 Dec 2023115.00115.40114.30114.30113.11112,900
05 Dec 2023114.00116.20111.60115.00113.80179,300
04 Dec 2023120.30120.30113.20113.90112.71273,500
01 Dec 2023124.00124.00119.80120.00118.75149,500
30 Nov 2023122.00125.40122.00125.40124.091,348,300
29 Nov 2023121.60121.80121.60121.70120.43112,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...