Nestlé (Malaysia) Berhad (KLSE:NESTLE)
Malaysia
· Delayed Price · Currency is MYR 112.00
-3.70 (-3.20%)
At close: Dec 5, 2025
Nestlé (Malaysia) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 116.50 | 116.50 | 112.00 | 112.00 | 112.00 | -3.20% | 76,500 |
| Dec 4, 2025 | 116.60 | 118.40 | 115.00 | 115.70 | 115.70 | -0.77% | 98,700 |
| Dec 3, 2025 | 118.30 | 119.70 | 116.60 | 116.60 | 116.60 | -3.00% | 133,200 |
| Dec 2, 2025 | 112.90 | 120.20 | 111.70 | 120.20 | 120.20 | 7.71% | 222,000 |
| Dec 1, 2025 | 107.00 | 111.60 | 107.00 | 111.60 | 111.60 | 4.40% | 101,500 |
| Nov 28, 2025 | 108.50 | 108.50 | 106.60 | 106.90 | 106.90 | -1.93% | 158,900 |
| Nov 27, 2025 | 110.00 | 110.80 | 108.50 | 109.00 | 109.00 | -0.73% | 55,600 |
| Nov 26, 2025 | 110.10 | 110.20 | 109.70 | 109.80 | 109.80 | -0.18% | 50,200 |
| Nov 25, 2025 | 111.80 | 112.70 | 109.30 | 110.00 | 110.00 | -1.79% | 210,300 |
| Nov 24, 2025 | 111.90 | 112.30 | 111.50 | 112.00 | 112.00 | - | 781,000 |
| Nov 21, 2025 | 112.90 | 112.90 | 111.50 | 112.00 | 112.00 | -1.15% | 167,000 |
| Nov 20, 2025 | 113.20 | 113.50 | 112.20 | 113.30 | 113.30 | 0.89% | 96,700 |
| Nov 19, 2025 | 111.80 | 112.80 | 111.10 | 112.30 | 112.30 | -0.35% | 152,500 |
| Nov 18, 2025 | 113.10 | 113.10 | 111.70 | 112.70 | 112.70 | -0.27% | 76,500 |
| Nov 17, 2025 | 112.90 | 115.50 | 112.30 | 113.00 | 112.40 | -0.44% | 115,600 |
| Nov 14, 2025 | 112.90 | 113.70 | 112.10 | 113.50 | 112.90 | 0.44% | 148,200 |
| Nov 13, 2025 | 114.30 | 114.30 | 111.70 | 113.00 | 112.40 | 0.09% | 158,800 |
| Nov 12, 2025 | 112.10 | 115.50 | 112.00 | 112.90 | 112.30 | 0.80% | 193,500 |
| Nov 11, 2025 | 112.00 | 113.10 | 112.00 | 112.00 | 111.41 | - | 212,700 |
| Nov 10, 2025 | 112.30 | 112.70 | 111.70 | 112.00 | 111.41 | -0.36% | 140,400 |
| Nov 7, 2025 | 113.40 | 113.40 | 112.10 | 112.40 | 111.80 | -0.35% | 101,200 |
| Nov 6, 2025 | 116.00 | 116.90 | 112.50 | 112.80 | 112.20 | -2.76% | 191,800 |
| Nov 5, 2025 | 112.80 | 116.00 | 111.40 | 116.00 | 115.38 | 2.65% | 152,800 |
| Nov 4, 2025 | 112.30 | 114.10 | 112.30 | 113.00 | 112.40 | -0.18% | 243,600 |
| Nov 3, 2025 | 114.50 | 114.50 | 111.80 | 113.20 | 112.60 | 0.18% | 134,600 |
| Oct 31, 2025 | 110.50 | 115.00 | 110.50 | 113.00 | 112.40 | 2.26% | 196,100 |
| Oct 30, 2025 | 109.80 | 112.00 | 109.80 | 110.50 | 109.91 | 1.19% | 250,900 |
| Oct 29, 2025 | 107.30 | 110.70 | 107.30 | 109.20 | 108.62 | 1.96% | 288,200 |
| Oct 28, 2025 | 107.30 | 107.30 | 104.70 | 107.10 | 106.53 | 0.47% | 166,600 |
| Oct 27, 2025 | 108.10 | 108.40 | 105.80 | 106.60 | 106.03 | -1.30% | 38,200 |
| Oct 24, 2025 | 107.40 | 108.90 | 105.00 | 108.00 | 107.43 | - | 146,100 |
| Oct 23, 2025 | 108.20 | 108.30 | 107.20 | 108.00 | 107.43 | -0.28% | 57,900 |
| Oct 22, 2025 | 109.00 | 111.00 | 107.90 | 108.30 | 107.72 | -1.10% | 197,300 |
| Oct 21, 2025 | 106.00 | 109.60 | 105.60 | 109.50 | 108.92 | 4.29% | 189,600 |
| Oct 17, 2025 | 105.00 | 106.90 | 104.70 | 105.00 | 104.44 | 0.29% | 62,300 |
| Oct 16, 2025 | 102.10 | 105.40 | 102.10 | 104.70 | 104.14 | 1.95% | 61,600 |
| Oct 15, 2025 | 102.10 | 103.60 | 102.00 | 102.70 | 102.15 | 0.59% | 122,200 |
| Oct 14, 2025 | 99.60 | 102.10 | 99.44 | 102.10 | 101.56 | 2.51% | 139,800 |
| Oct 13, 2025 | 97.56 | 99.60 | 97.00 | 99.60 | 99.07 | 2.09% | 51,300 |
| Oct 10, 2025 | 99.40 | 99.76 | 97.50 | 97.56 | 97.04 | -2.01% | 38,500 |
| Oct 9, 2025 | 99.30 | 99.88 | 99.30 | 99.56 | 99.03 | 0.26% | 59,700 |
| Oct 8, 2025 | 97.66 | 99.30 | 97.02 | 99.30 | 98.77 | 1.68% | 73,700 |
| Oct 7, 2025 | 97.00 | 97.66 | 97.00 | 97.66 | 97.14 | 0.37% | 45,000 |
| Oct 6, 2025 | 97.04 | 97.30 | 96.64 | 97.30 | 96.78 | 0.29% | 30,500 |
| Oct 3, 2025 | 96.66 | 97.40 | 96.64 | 97.02 | 96.50 | -0.10% | 30,600 |
| Oct 2, 2025 | 97.40 | 97.40 | 96.74 | 97.12 | 96.60 | -0.29% | 27,600 |
| Oct 1, 2025 | 96.22 | 97.80 | 96.22 | 97.40 | 96.88 | 1.23% | 23,800 |
| Sep 30, 2025 | 96.52 | 97.02 | 95.90 | 96.22 | 95.71 | -0.91% | 101,700 |
| Sep 29, 2025 | 96.98 | 97.10 | 96.46 | 97.10 | 96.58 | 1.10% | 17,600 |
| Sep 26, 2025 | 96.60 | 97.90 | 96.04 | 96.04 | 95.53 | -0.58% | 66,100 |
| Sep 25, 2025 | 96.62 | 96.98 | 96.00 | 96.60 | 96.09 | - | 64,000 |
| Sep 24, 2025 | 96.88 | 96.88 | 95.68 | 96.60 | 96.09 | - | 70,200 |
| Sep 23, 2025 | 96.90 | 97.32 | 96.24 | 96.60 | 96.09 | 0.10% | 61,700 |
| Sep 22, 2025 | 95.00 | 97.22 | 94.96 | 96.50 | 95.99 | 1.88% | 55,400 |
| Sep 19, 2025 | 95.88 | 96.00 | 94.72 | 94.72 | 94.22 | -0.29% | 299,100 |
| Sep 18, 2025 | 97.90 | 97.90 | 95.00 | 95.00 | 94.50 | -2.96% | 138,200 |
| Sep 17, 2025 | 96.80 | 97.90 | 95.22 | 97.90 | 97.38 | - | 140,200 |
| Sep 12, 2025 | 96.00 | 97.90 | 95.10 | 97.90 | 97.38 | 2.51% | 55,600 |
| Sep 11, 2025 | 95.50 | 96.00 | 94.42 | 95.50 | 94.99 | - | 32,100 |
| Sep 10, 2025 | 96.00 | 96.40 | 95.40 | 95.50 | 94.99 | -0.62% | 32,000 |
| Sep 9, 2025 | 94.60 | 96.40 | 94.60 | 96.10 | 95.59 | 2.23% | 64,500 |
| Sep 8, 2025 | 93.28 | 95.00 | 93.04 | 94.00 | 93.50 | 0.82% | 71,300 |
| Sep 4, 2025 | 93.60 | 94.48 | 93.24 | 93.24 | 92.74 | -0.38% | 137,600 |
| Sep 3, 2025 | 92.20 | 94.14 | 92.20 | 93.60 | 93.10 | - | 42,100 |
| Sep 2, 2025 | 95.00 | 95.00 | 92.80 | 93.60 | 93.10 | -1.49% | 43,900 |
| Aug 29, 2025 | 96.00 | 96.00 | 93.20 | 95.02 | 93.82 | -1.02% | 110,500 |
| Aug 28, 2025 | 93.22 | 96.00 | 93.22 | 96.00 | 94.79 | 2.00% | 81,000 |
| Aug 27, 2025 | 91.52 | 94.12 | 91.50 | 94.12 | 92.93 | 1.75% | 133,900 |
| Aug 26, 2025 | 93.00 | 93.12 | 91.00 | 92.50 | 91.33 | -0.54% | 400,800 |
| Aug 25, 2025 | 91.14 | 93.14 | 91.14 | 93.00 | 91.82 | 2.04% | 109,900 |
| Aug 22, 2025 | 92.00 | 92.64 | 90.04 | 91.14 | 89.99 | -0.93% | 85,400 |
| Aug 21, 2025 | 89.02 | 92.00 | 88.70 | 92.00 | 90.84 | 3.37% | 252,500 |
| Aug 20, 2025 | 87.02 | 89.38 | 87.02 | 89.00 | 87.88 | 1.71% | 62,300 |
| Aug 19, 2025 | 87.50 | 87.56 | 87.24 | 87.50 | 86.39 | 0.55% | 63,100 |
| Aug 18, 2025 | 88.30 | 88.30 | 87.00 | 87.02 | 85.92 | -0.55% | 40,600 |
| Aug 15, 2025 | 88.06 | 88.10 | 86.76 | 87.50 | 86.39 | -0.34% | 39,500 |
| Aug 14, 2025 | 87.80 | 88.48 | 87.28 | 87.80 | 86.69 | - | 79,400 |
| Aug 13, 2025 | 88.40 | 88.90 | 87.44 | 87.80 | 86.69 | -0.45% | 100,600 |
| Aug 12, 2025 | 88.20 | 88.90 | 88.20 | 88.20 | 87.09 | -0.36% | 44,900 |
| Aug 11, 2025 | 87.50 | 89.44 | 87.50 | 88.52 | 87.40 | 1.17% | 39,500 |
| Aug 8, 2025 | 89.80 | 89.80 | 87.50 | 87.50 | 86.39 | -2.56% | 48,000 |
| Aug 7, 2025 | 89.80 | 90.28 | 89.20 | 89.80 | 88.67 | 0.40% | 94,500 |
| Aug 6, 2025 | 89.78 | 89.86 | 89.28 | 89.44 | 88.31 | -0.40% | 49,700 |
| Aug 5, 2025 | 87.66 | 89.90 | 87.66 | 89.80 | 88.67 | 0.92% | 58,900 |
| Aug 4, 2025 | 87.30 | 88.98 | 86.50 | 88.98 | 87.86 | 1.34% | 106,300 |
| Aug 1, 2025 | 88.00 | 88.06 | 87.50 | 87.80 | 86.69 | -0.32% | 52,600 |
| Jul 31, 2025 | 87.30 | 88.80 | 87.30 | 88.08 | 86.97 | 0.78% | 99,200 |
| Jul 30, 2025 | 87.08 | 87.80 | 86.48 | 87.40 | 86.30 | -0.46% | 34,200 |
| Jul 29, 2025 | 88.00 | 88.00 | 86.90 | 87.80 | 86.69 | -0.23% | 75,400 |
| Jul 28, 2025 | 85.50 | 88.40 | 85.50 | 88.00 | 86.89 | 2.92% | 123,100 |
| Jul 25, 2025 | 82.32 | 85.88 | 81.90 | 85.50 | 84.42 | 3.86% | 118,700 |
| Jul 24, 2025 | 77.20 | 83.00 | 77.08 | 82.32 | 81.28 | 7.05% | 199,500 |
| Jul 23, 2025 | 76.00 | 76.90 | 75.98 | 76.90 | 75.93 | 1.24% | 50,600 |
| Jul 22, 2025 | 75.08 | 75.98 | 75.08 | 75.96 | 75.00 | 1.17% | 36,200 |
| Jul 21, 2025 | 75.62 | 76.00 | 75.08 | 75.08 | 74.13 | -0.87% | 15,100 |
| Jul 18, 2025 | 75.78 | 76.44 | 75.64 | 75.74 | 74.78 | 0.21% | 37,100 |
| Jul 17, 2025 | 76.60 | 76.60 | 75.40 | 75.58 | 74.62 | -0.03% | 90,700 |
| Jul 16, 2025 | 76.30 | 76.74 | 75.50 | 75.60 | 74.64 | -1.18% | 68,900 |
| Jul 15, 2025 | 77.28 | 77.28 | 76.20 | 76.50 | 75.53 | -0.31% | 31,600 |
| Jul 14, 2025 | 77.40 | 77.40 | 76.74 | 76.74 | 75.77 | -0.83% | 19,600 |