UK markets closed

Nestlé (Malaysia) Berhad (4707.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
118.00+0.10 (+0.08%)
At close: 04:55PM MYT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024118.00118.70118.00118.00118.00114,400
26 Mar 2024118.00119.10117.70117.90117.90160,500
25 Mar 2024117.90119.30117.80118.00118.0070,900
22 Mar 2024118.00118.60117.90117.90117.9097,400
21 Mar 2024119.70119.70117.80118.00118.00138,800
20 Mar 2024119.50119.50118.90118.90118.90125,600
19 Mar 2024119.60119.60119.20119.50119.50137,500
18 Mar 2024119.40120.30119.30119.40119.40118,700
15 Mar 2024119.60119.60119.20119.40119.40205,100
14 Mar 2024120.00120.10119.70119.80119.80261,000
13 Mar 2024121.00121.00119.70120.00120.0036,400
12 Mar 2024121.50121.90120.50121.00121.0074,600
11 Mar 2024122.00122.10120.30120.60120.6087,200
08 Mar 2024122.30122.30121.10122.00122.0056,800
07 Mar 2024121.20122.30120.70122.30122.30124,100
06 Mar 2024119.60121.20119.60121.00121.00198,300
05 Mar 2024121.00121.00117.20119.50119.50100,300
04 Mar 2024123.40123.40120.10121.00121.0076,400
01 Mar 2024124.90124.90122.10123.40123.40288,700
29 Feb 2024123.80126.00123.80124.90124.90572,300
28 Feb 2024122.00124.50121.80123.80123.80123,200
27 Feb 2024122.00122.50121.50121.50121.50109,500
26 Feb 2024121.50121.90121.50121.60121.60109,500
23 Feb 2024122.00122.10120.80121.20121.2099,600
22 Feb 2024122.00122.00121.00121.70121.7091,700
21 Feb 2024122.00122.50121.80122.00122.00111,500
20 Feb 2024121.90122.80121.90122.00122.00124,600
19 Feb 2024121.70121.90121.70121.90121.9067,000
16 Feb 2024121.50121.90121.40121.70121.70282,700
15 Feb 2024121.90121.90120.70121.70121.70195,000
14 Feb 2024121.60121.70121.40121.60121.60129,800
13 Feb 2024121.50121.60121.30121.50121.5035,400
09 Feb 2024121.00121.70121.00121.40121.4022,600
08 Feb 2024121.30121.30120.40120.40120.4081,800
07 Feb 2024120.10120.80120.00120.80120.8022,500
06 Feb 2024120.00121.30120.00121.30121.3078,500
05 Feb 2024119.60120.30119.60120.00120.0083,300
02 Feb 2024119.50120.30119.40119.60119.6050,800
31 Jan 2024119.70120.10119.00119.50119.50143,200
30 Jan 2024119.30119.70118.50119.40119.4026,600
29 Jan 2024119.50119.90119.30119.30119.3045,500
26 Jan 2024119.20119.30119.20119.20119.2024,500
24 Jan 2024118.80120.20118.80119.50119.5030,300
23 Jan 2024119.00119.40119.00119.30119.3016,100
22 Jan 2024119.00120.00119.00119.40119.4058,300
19 Jan 2024119.10120.00119.00119.40119.4047,500
18 Jan 2024119.50120.40119.00119.00119.0030,300
17 Jan 2024119.50119.80119.50119.70119.70206,600
16 Jan 2024120.00120.40119.60119.70119.70163,200
15 Jan 2024120.00120.50118.50119.30119.3025,400
12 Jan 2024120.30120.50119.70119.90119.90216,700
11 Jan 2024120.00120.40119.70119.80119.80104,700
10 Jan 2024119.40120.00118.40120.00120.00109,300
09 Jan 2024118.00119.50117.70119.00119.0049,900
08 Jan 2024118.10118.20117.60118.00118.00178,800
05 Jan 2024118.00118.80117.50117.80117.80154,200
04 Jan 2024119.00119.30117.50118.70118.70365,000
03 Jan 2024118.50119.00117.90118.50118.5092,200
02 Jan 2024117.60117.90116.70117.70117.7082,200
29 Dec 2023120.30120.30117.50117.60117.6071,900
28 Dec 2023121.40121.80118.50119.00119.00117,600
27 Dec 2023121.40121.80121.20121.40121.40169,500
26 Dec 2023120.00121.30120.00121.00121.0025,800
22 Dec 2023119.80120.30119.50119.50119.5028,200
21 Dec 2023119.50119.90119.40119.50119.5059,600
20 Dec 2023119.80119.80119.20119.50119.50158,500
19 Dec 2023119.40120.80119.40119.90119.9091,000
18 Dec 2023117.60119.40117.50119.40119.4063,800
15 Dec 2023116.90118.20116.20117.20117.20539,900
14 Dec 2023117.30117.30115.90116.00116.00337,900
13 Dec 2023117.10117.10115.80116.00116.00160,600
12 Dec 2023118.50118.70117.10117.70117.70231,100
11 Dec 2023118.00118.70117.10118.70118.7093,200
08 Dec 2023116.80118.10116.00117.50117.50185,900
07 Dec 2023114.40116.70114.30116.50116.50291,800
06 Dec 2023115.00115.40114.30114.30114.30112,900
05 Dec 2023114.00116.20111.60115.00115.00179,300
04 Dec 2023120.30120.30113.20113.90113.90273,500
01 Dec 2023124.00124.00119.80120.00120.00149,500
30 Nov 2023122.00125.40122.00125.40125.401,348,300
29 Nov 2023121.60121.80121.60121.70121.70112,700
28 Nov 2023121.20122.40121.20121.60121.60134,900
27 Nov 2023121.40121.40120.20120.90120.90109,800
24 Nov 2023121.50121.60120.50121.50121.50166,000
23 Nov 2023121.20121.80121.00121.60121.6089,500
22 Nov 2023121.20121.40120.10121.40121.40109,500
21 Nov 2023121.20121.20120.10121.10121.10135,100
20 Nov 2023122.70122.70119.80121.20121.20165,400
17 Nov 2023124.00124.10121.80122.70122.7083,200
17 Nov 20230.7 Dividend
16 Nov 2023123.70123.70122.00123.20122.50198,500
15 Nov 2023122.80123.70122.50123.70123.00263,800
14 Nov 2023122.60122.70121.90122.60121.90147,300
10 Nov 2023122.00122.10121.50121.70121.0168,200
09 Nov 2023124.80125.20122.00122.00121.31139,200
08 Nov 2023124.00124.90123.60124.80124.09202,400
07 Nov 2023123.10124.00122.60124.00123.30289,700
06 Nov 2023124.30124.80122.90123.10122.40130,200
03 Nov 2023123.20124.30123.00123.60122.9070,900
02 Nov 2023122.30123.30122.30122.90122.2025,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...