Nestcon Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	175,600
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	-	100,400
Apr 23, 2026	0.34	0.34	0.33	0.34	0.34	6.35%	175,200
Apr 22, 2026	0.32	0.34	0.31	0.32	0.32	-7.35%	360,300
Apr 21, 2026	0.32	0.34	0.32	0.34	0.34	-	5,200
Apr 17, 2026	0.34	0.35	0.34	0.34	0.34	-	64,100
Apr 16, 2026	0.32	0.34	0.32	0.34	0.34	-	103,400
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	-	130,000
Apr 13, 2026	0.34	0.34	0.34	0.34	0.34	-	20,000
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	-	47,400
Apr 8, 2026	0.34	0.34	0.34	0.34	0.34	-	50,000
Apr 7, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	250,100
Apr 6, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	20,000
Apr 2, 2026	0.34	0.34	0.34	0.34	0.34	-	100,000
Apr 1, 2026	0.33	0.34	0.33	0.34	0.34	-	327,600
Mar 30, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	100,100
Mar 27, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	31,300
Mar 26, 2026	0.33	0.34	0.33	0.33	0.33	6.45%	70,000
Mar 25, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	24,000
Mar 24, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	10,000
Mar 19, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	233,800
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	-	100,600
Mar 16, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	15,400
Mar 13, 2026	0.34	0.35	0.34	0.35	0.35	-	4,100
Mar 12, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	39,600
Mar 11, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	52,900
Mar 10, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	286,700
Mar 9, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	2,130,300
Mar 6, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	283,900
Mar 5, 2026	0.32	0.32	0.32	0.32	0.32	-	100,100
Mar 4, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	1,521,600
Mar 3, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	177,700
Mar 2, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	24,200
Feb 27, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	1,050,200
Feb 26, 2026	0.33	0.33	0.31	0.33	0.33	-1.52%	147,200
Feb 25, 2026	0.33	0.33	0.33	0.33	0.33	-	82,100
Feb 24, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,099,900
Feb 23, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	303,000
Feb 20, 2026	0.32	0.33	0.32	0.33	0.33	-	89,000
Feb 19, 2026	0.33	0.34	0.32	0.33	0.33	-	2,236,700
Feb 16, 2026	0.30	0.33	0.30	0.33	0.33	10.00%	3,802,600
Feb 13, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	4,800
Feb 12, 2026	0.29	0.31	0.28	0.31	0.31	7.02%	3,899,700
Feb 11, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	3,019,100
Feb 10, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	1,581,400
Feb 9, 2026	0.29	0.29	0.29	0.29	0.29	-	1,869,000
Feb 6, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	2,530,100
Feb 5, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	2,064,000
Feb 4, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	2,084,400
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	-	2,546,800
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-	1,580,000
Jan 29, 2026	0.30	0.31	0.30	0.30	0.30	-	2,087,500
Jan 28, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	2,522,400
Jan 27, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	1,469,300
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-	1,867,800
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	-	2,367,400
Jan 22, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,675,100
Jan 21, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	1,820,600
Jan 20, 2026	0.30	0.30	0.29	0.30	0.30	-	2,231,500
Jan 19, 2026	0.30	0.30	0.30	0.30	0.30	-	1,421,400
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	-	1,662,700
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-	1,713,100
Jan 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,377,600
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	-	1,689,400
Jan 12, 2026	0.31	0.31	0.31	0.31	0.31	-	1,663,400
Jan 9, 2026	0.31	0.31	0.31	0.31	0.31	-	1,995,500
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	-	1,058,800
Jan 7, 2026	0.31	0.32	0.31	0.31	0.31	-3.17%	1,771,300
Jan 6, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	1,671,000
Jan 5, 2026	0.32	0.32	0.31	0.31	0.31	-	1,557,800
Jan 2, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	1,037,200
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-	1,614,000
Dec 30, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	1,553,100
Dec 29, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,012,800
Dec 26, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	1,593,800
Dec 24, 2025	0.31	0.32	0.31	0.32	0.32	6.67%	1,561,300
Dec 23, 2025	0.31	0.33	0.30	0.30	0.30	-3.23%	1,646,200
Dec 22, 2025	0.32	0.33	0.31	0.31	0.31	-6.06%	1,070,000
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	-	1,473,000
Dec 18, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	1,615,100
Dec 17, 2025	0.33	0.33	0.32	0.32	0.32	1.59%	1,741,600
Dec 16, 2025	0.32	0.33	0.32	0.32	0.32	1.61%	1,739,600
Dec 15, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,883,700
Dec 12, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	1,819,900
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-	734,500
Dec 10, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	3,765,600
Dec 9, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	200
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	-	1,227,100
Dec 5, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	3,063,000
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	27,800
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	-	2,283,300
Dec 2, 2025	0.30	0.30	0.29	0.30	0.30	-	1,956,000
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-	42,200
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	-	2,161,600
Nov 27, 2025	0.30	0.31	0.30	0.30	0.30	-	1,684,400
Nov 26, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	30,000
Nov 25, 2025	0.30	0.31	0.30	0.31	0.31	-	1,911,000
Nov 24, 2025	0.30	0.31	0.30	0.31	0.31	-	2,007,000
Nov 20, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	3,271,800
Nov 19, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	51,000