Nestlé (Malaysia) Berhad (KLSE:NESTLE)
Malaysia
· Delayed Price · Currency is MYR 105.80
-2.30 (-2.13%)
At close: Mar 6, 2026
Nestlé (Malaysia) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 108.80 | 108.80 | 105.30 | 105.80 | 105.80 | -2.13% | 72,600 |
| Mar 5, 2026 | 107.30 | 110.50 | 107.30 | 108.10 | 108.10 | 1.03% | 75,200 |
| Mar 4, 2026 | 108.20 | 109.20 | 107.00 | 107.00 | 107.00 | -0.47% | 66,500 |
| Mar 3, 2026 | 109.80 | 109.80 | 107.20 | 107.50 | 107.50 | 0.56% | 62,000 |
| Mar 2, 2026 | 108.00 | 108.50 | 106.00 | 106.90 | 106.90 | -2.73% | 92,800 |
| Feb 27, 2026 | 112.00 | 112.00 | 109.10 | 109.90 | 109.90 | -0.81% | 235,200 |
| Feb 26, 2026 | 111.00 | 111.20 | 108.70 | 110.80 | 110.80 | 0.27% | 78,700 |
| Feb 25, 2026 | 109.70 | 110.50 | 109.10 | 110.50 | 110.50 | -0.45% | 80,600 |
| Feb 24, 2026 | 112.40 | 112.40 | 109.50 | 111.00 | 111.00 | -1.25% | 128,800 |
| Feb 23, 2026 | 110.70 | 113.60 | 109.90 | 112.40 | 112.40 | 2.46% | 64,400 |
| Feb 20, 2026 | 110.00 | 110.10 | 109.30 | 109.70 | 109.70 | 0.18% | 92,400 |
| Feb 19, 2026 | 110.00 | 110.80 | 109.20 | 109.50 | 109.50 | 0.18% | 48,600 |
| Feb 16, 2026 | 109.00 | 110.20 | 107.70 | 109.30 | 109.30 | 0.28% | 80,600 |
| Feb 13, 2026 | 110.60 | 111.50 | 108.40 | 109.00 | 109.00 | -1.45% | 53,500 |
| Feb 12, 2026 | 111.10 | 111.30 | 110.60 | 110.60 | 110.60 | -0.63% | 21,100 |
| Feb 11, 2026 | 112.00 | 112.00 | 111.10 | 111.30 | 111.30 | -0.63% | 84,300 |
| Feb 10, 2026 | 111.60 | 112.50 | 111.20 | 112.00 | 112.00 | 0.36% | 48,900 |
| Feb 9, 2026 | 113.50 | 113.50 | 111.40 | 111.60 | 111.60 | -0.62% | 121,300 |
| Feb 6, 2026 | 112.80 | 112.80 | 111.00 | 112.30 | 112.30 | -0.27% | 59,700 |
| Feb 5, 2026 | 112.20 | 114.40 | 112.10 | 112.60 | 112.60 | 0.63% | 93,800 |
| Feb 4, 2026 | 112.20 | 112.50 | 111.70 | 111.90 | 111.90 | -0.27% | 133,800 |
| Feb 3, 2026 | 112.00 | 114.90 | 112.00 | 112.20 | 112.20 | 0.18% | 129,500 |
| Jan 30, 2026 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | -1.75% | 113,400 |
| Jan 29, 2026 | 113.30 | 115.20 | 112.70 | 114.00 | 114.00 | 0.44% | 523,200 |
| Jan 28, 2026 | 115.60 | 115.60 | 112.40 | 113.50 | 113.50 | -1.82% | 200,600 |
| Jan 27, 2026 | 116.30 | 116.30 | 115.00 | 115.60 | 115.60 | -0.34% | 73,800 |
| Jan 26, 2026 | 115.50 | 116.00 | 115.00 | 116.00 | 116.00 | 0.69% | 56,000 |
| Jan 23, 2026 | 116.50 | 116.70 | 115.00 | 115.20 | 115.20 | -1.54% | 77,800 |
| Jan 22, 2026 | 116.00 | 119.90 | 116.00 | 117.00 | 117.00 | 1.21% | 134,200 |
| Jan 21, 2026 | 115.50 | 115.60 | 115.30 | 115.60 | 115.60 | -0.34% | 25,600 |
| Jan 20, 2026 | 117.00 | 117.50 | 115.70 | 116.00 | 116.00 | - | 62,000 |
| Jan 19, 2026 | 116.00 | 116.00 | 115.50 | 116.00 | 116.00 | - | 70,800 |
| Jan 16, 2026 | 117.00 | 117.50 | 115.60 | 116.00 | 116.00 | - | 74,500 |
| Jan 15, 2026 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | -2.11% | 95,300 |
| Jan 14, 2026 | 119.10 | 119.90 | 118.10 | 118.50 | 118.50 | -1.09% | 96,100 |
| Jan 13, 2026 | 120.00 | 120.30 | 119.70 | 119.80 | 119.80 | -0.17% | 135,200 |
| Jan 12, 2026 | 121.10 | 122.00 | 119.80 | 120.00 | 120.00 | -0.83% | 87,900 |
| Jan 9, 2026 | 121.00 | 121.50 | 120.40 | 121.00 | 121.00 | - | 57,800 |
| Jan 8, 2026 | 120.30 | 122.20 | 120.30 | 121.00 | 121.00 | -0.82% | 165,300 |
| Jan 7, 2026 | 119.00 | 122.20 | 117.30 | 122.00 | 122.00 | 1.41% | 100,200 |
| Jan 6, 2026 | 114.40 | 120.30 | 114.40 | 120.30 | 120.30 | 3.98% | 233,000 |
| Jan 5, 2026 | 114.50 | 115.70 | 114.30 | 115.70 | 115.70 | 1.05% | 33,300 |
| Jan 2, 2026 | 114.00 | 114.50 | 113.00 | 114.50 | 114.50 | 0.44% | 13,300 |
| Dec 31, 2025 | 113.40 | 114.30 | 113.30 | 114.00 | 114.00 | 0.53% | 91,800 |
| Dec 30, 2025 | 115.10 | 115.70 | 113.30 | 113.40 | 113.40 | -1.99% | 271,600 |
| Dec 29, 2025 | 115.00 | 116.70 | 115.00 | 115.70 | 115.70 | 0.61% | 25,100 |
| Dec 26, 2025 | 115.10 | 115.80 | 115.00 | 115.00 | 115.00 | -0.09% | 17,800 |
| Dec 24, 2025 | 115.30 | 117.20 | 114.90 | 115.10 | 115.10 | -0.17% | 46,100 |
| Dec 23, 2025 | 114.60 | 116.70 | 114.60 | 115.30 | 115.30 | 0.35% | 28,900 |
| Dec 22, 2025 | 116.30 | 116.30 | 114.10 | 114.90 | 114.90 | -1.20% | 47,800 |
| Dec 19, 2025 | 115.90 | 117.50 | 115.70 | 116.30 | 116.30 | 0.35% | 69,800 |
| Dec 18, 2025 | 113.70 | 116.10 | 113.60 | 115.90 | 115.90 | 1.85% | 182,000 |
| Dec 17, 2025 | 111.90 | 113.80 | 111.90 | 113.80 | 113.80 | 0.71% | 32,100 |
| Dec 16, 2025 | 112.30 | 113.70 | 111.40 | 113.00 | 113.00 | 0.62% | 95,800 |
| Dec 15, 2025 | 114.00 | 114.00 | 112.30 | 112.30 | 112.30 | -0.88% | 44,000 |
| Dec 12, 2025 | 113.10 | 114.60 | 113.00 | 113.30 | 113.30 | -0.79% | 40,900 |
| Dec 11, 2025 | 113.10 | 115.00 | 113.10 | 114.20 | 114.20 | -0.70% | 73,200 |
| Dec 10, 2025 | 111.60 | 115.00 | 111.40 | 115.00 | 115.00 | 2.95% | 85,300 |
| Dec 9, 2025 | 113.00 | 114.40 | 111.20 | 111.70 | 111.70 | -0.71% | 82,300 |
| Dec 8, 2025 | 112.50 | 115.00 | 112.40 | 112.50 | 112.50 | 0.45% | 86,500 |
| 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 |