Nestlé (Malaysia) Berhad (KLSE:NESTLE)
Malaysia
· Delayed Price · Currency is MYR 102.30
+3.18 (3.21%)
At close: Apr 28, 2026
Nestlé (Malaysia) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.12 | 102.30 | 98.22 | 102.30 | 102.30 | 3.21% | 265,100 |
| Apr 27, 2026 | 99.80 | 101.10 | 99.12 | 99.12 | 99.12 | -0.18% | 61,700 |
| Apr 24, 2026 | 98.00 | 99.94 | 98.00 | 99.30 | 99.30 | 1.33% | 68,400 |
| Apr 23, 2026 | 98.30 | 98.48 | 97.92 | 98.00 | 98.00 | -0.75% | 220,200 |
| Apr 22, 2026 | 98.20 | 98.74 | 98.00 | 98.74 | 98.74 | 0.73% | 129,900 |
| Apr 21, 2026 | 98.02 | 98.66 | 98.00 | 98.02 | 98.02 | 0.02% | 39,600 |
| Apr 20, 2026 | 99.20 | 99.22 | 97.50 | 98.00 | 98.00 | -1.01% | 228,600 |
| Apr 17, 2026 | 99.00 | 100.50 | 98.94 | 99.00 | 99.00 | -0.02% | 126,100 |
| Apr 16, 2026 | 99.48 | 99.48 | 98.86 | 99.02 | 99.02 | 0.02% | 133,600 |
| Apr 15, 2026 | 98.92 | 99.36 | 98.92 | 99.00 | 99.00 | -0.04% | 55,900 |
| Apr 14, 2026 | 99.38 | 99.80 | 98.24 | 99.04 | 99.04 | 0.04% | 77,900 |
| Apr 13, 2026 | 98.10 | 99.06 | 95.00 | 99.00 | 99.00 | - | 122,300 |
| Apr 10, 2026 | 99.38 | 99.50 | 98.52 | 99.00 | 98.10 | -1.10% | 92,700 |
| Apr 9, 2026 | 99.56 | 100.10 | 99.00 | 100.10 | 99.19 | -0.89% | 88,000 |
| Apr 8, 2026 | 98.44 | 101.30 | 98.44 | 101.00 | 100.08 | 2.75% | 44,000 |
| Apr 7, 2026 | 100.20 | 100.20 | 98.00 | 98.30 | 97.41 | -1.80% | 58,300 |
| Apr 6, 2026 | 100.10 | 100.70 | 99.00 | 100.10 | 99.19 | -0.10% | 28,200 |
| Apr 3, 2026 | 98.86 | 101.80 | 98.86 | 100.20 | 99.29 | 1.36% | 55,800 |
| Apr 2, 2026 | 100.10 | 102.40 | 98.50 | 98.86 | 97.96 | -1.83% | 79,200 |
| Apr 1, 2026 | 100.50 | 101.20 | 99.30 | 100.70 | 99.78 | 1.59% | 78,300 |
| Mar 31, 2026 | 100.00 | 100.00 | 98.00 | 99.12 | 98.22 | 0.12% | 113,800 |
| Mar 30, 2026 | 97.50 | 99.98 | 97.50 | 99.00 | 98.10 | -0.06% | 184,800 |
| Mar 27, 2026 | 97.52 | 99.30 | 97.52 | 99.06 | 98.16 | 1.08% | 48,800 |
| Mar 26, 2026 | 98.00 | 98.64 | 97.62 | 98.00 | 97.11 | - | 90,700 |
| Mar 25, 2026 | 99.00 | 99.56 | 97.60 | 98.00 | 97.11 | -0.45% | 117,100 |
| Mar 24, 2026 | 101.90 | 101.90 | 97.64 | 98.44 | 97.55 | -1.95% | 126,800 |
| Mar 19, 2026 | 100.50 | 100.50 | 99.06 | 100.40 | 99.49 | -0.50% | 193,000 |
| Mar 18, 2026 | 101.70 | 101.70 | 99.80 | 100.90 | 99.98 | - | 89,900 |
| Mar 17, 2026 | 102.20 | 102.50 | 100.30 | 100.90 | 99.98 | -1.27% | 70,400 |
| Mar 16, 2026 | 101.80 | 102.30 | 101.50 | 102.20 | 101.27 | -0.20% | 30,300 |
| Mar 13, 2026 | 104.50 | 104.70 | 101.80 | 102.40 | 101.47 | -1.63% | 94,700 |
| Mar 12, 2026 | 103.00 | 104.20 | 101.80 | 104.10 | 103.15 | 1.17% | 95,100 |
| Mar 11, 2026 | 104.00 | 104.00 | 101.30 | 102.90 | 101.96 | -1.06% | 291,700 |
| Mar 10, 2026 | 104.00 | 105.30 | 103.60 | 104.00 | 103.05 | 1.36% | 55,200 |
| Mar 9, 2026 | 105.00 | 105.00 | 100.80 | 102.60 | 101.67 | -3.02% | 259,900 |
| Mar 6, 2026 | 108.80 | 108.80 | 105.30 | 105.80 | 104.84 | -2.13% | 72,600 |
| Mar 5, 2026 | 107.30 | 110.50 | 107.30 | 108.10 | 107.12 | 1.03% | 75,200 |
| Mar 4, 2026 | 108.20 | 109.20 | 107.00 | 107.00 | 106.03 | -0.47% | 66,500 |
| Mar 3, 2026 | 109.80 | 109.80 | 107.20 | 107.50 | 106.52 | 0.56% | 62,000 |
| Mar 2, 2026 | 108.00 | 108.50 | 106.00 | 106.90 | 105.93 | -2.73% | 92,800 |
| Feb 27, 2026 | 112.00 | 112.00 | 109.10 | 109.90 | 108.90 | -0.81% | 235,200 |
| Feb 26, 2026 | 111.00 | 111.20 | 108.70 | 110.80 | 109.79 | 0.27% | 78,700 |
| Feb 25, 2026 | 109.70 | 110.50 | 109.10 | 110.50 | 109.50 | -0.45% | 80,600 |
| Feb 24, 2026 | 112.40 | 112.40 | 109.50 | 111.00 | 109.99 | -1.25% | 128,800 |
| Feb 23, 2026 | 110.70 | 113.60 | 109.90 | 112.40 | 111.38 | 2.46% | 64,400 |
| Feb 20, 2026 | 110.00 | 110.10 | 109.30 | 109.70 | 108.70 | 0.18% | 92,400 |
| Feb 19, 2026 | 110.00 | 110.80 | 109.20 | 109.50 | 108.50 | 0.18% | 48,600 |
| Feb 16, 2026 | 109.00 | 110.20 | 107.70 | 109.30 | 108.31 | 0.28% | 80,600 |
| Feb 13, 2026 | 110.60 | 111.50 | 108.40 | 109.00 | 108.01 | -1.45% | 53,500 |
| Feb 12, 2026 | 111.10 | 111.30 | 110.60 | 110.60 | 109.59 | -0.63% | 21,100 |
| Feb 11, 2026 | 112.00 | 112.00 | 111.10 | 111.30 | 110.29 | -0.63% | 84,300 |
| Feb 10, 2026 | 111.60 | 112.50 | 111.20 | 112.00 | 110.98 | 0.36% | 48,900 |
| Feb 9, 2026 | 113.50 | 113.50 | 111.40 | 111.60 | 110.59 | -0.62% | 121,300 |
| Feb 6, 2026 | 112.80 | 112.80 | 111.00 | 112.30 | 111.28 | -0.27% | 59,700 |
| Feb 5, 2026 | 112.20 | 114.40 | 112.10 | 112.60 | 111.58 | 0.63% | 93,800 |
| Feb 4, 2026 | 112.20 | 112.50 | 111.70 | 111.90 | 110.88 | -0.27% | 133,800 |
| Feb 3, 2026 | 112.00 | 114.90 | 112.00 | 112.20 | 111.18 | 0.18% | 129,500 |
| Jan 30, 2026 | 114.00 | 114.00 | 111.50 | 112.00 | 110.98 | -1.75% | 113,400 |
| Jan 29, 2026 | 113.30 | 115.20 | 112.70 | 114.00 | 112.96 | 0.44% | 523,200 |
| Jan 28, 2026 | 115.60 | 115.60 | 112.40 | 113.50 | 112.47 | -1.82% | 200,600 |
| Jan 27, 2026 | 116.30 | 116.30 | 115.00 | 115.60 | 114.55 | -0.34% | 73,800 |
| Jan 26, 2026 | 115.50 | 116.00 | 115.00 | 116.00 | 114.95 | 0.69% | 56,000 |
| Jan 23, 2026 | 116.50 | 116.70 | 115.00 | 115.20 | 114.15 | -1.54% | 77,800 |
| Jan 22, 2026 | 116.00 | 119.90 | 116.00 | 117.00 | 115.94 | 1.21% | 134,200 |
| Jan 21, 2026 | 115.50 | 115.60 | 115.30 | 115.60 | 114.55 | -0.34% | 25,600 |
| Jan 20, 2026 | 117.00 | 117.50 | 115.70 | 116.00 | 114.95 | - | 62,000 |
| Jan 19, 2026 | 116.00 | 116.00 | 115.50 | 116.00 | 114.95 | - | 70,800 |
| Jan 16, 2026 | 117.00 | 117.50 | 115.60 | 116.00 | 114.95 | - | 74,500 |
| Jan 15, 2026 | 118.50 | 118.50 | 116.00 | 116.00 | 114.95 | -2.11% | 95,300 |
| Jan 14, 2026 | 119.10 | 119.90 | 118.10 | 118.50 | 117.42 | -1.09% | 96,100 |
| Jan 13, 2026 | 120.00 | 120.30 | 119.70 | 119.80 | 118.71 | -0.17% | 135,200 |
| Jan 12, 2026 | 121.10 | 122.00 | 119.80 | 120.00 | 118.91 | -0.83% | 87,900 |
| Jan 9, 2026 | 121.00 | 121.50 | 120.40 | 121.00 | 119.90 | - | 57,800 |
| Jan 8, 2026 | 120.30 | 122.20 | 120.30 | 121.00 | 119.90 | -0.82% | 165,300 |
| Jan 7, 2026 | 119.00 | 122.20 | 117.30 | 122.00 | 120.89 | 1.41% | 100,200 |
| Jan 6, 2026 | 114.40 | 120.30 | 114.40 | 120.30 | 119.21 | 3.98% | 233,000 |
| Jan 5, 2026 | 114.50 | 115.70 | 114.30 | 115.70 | 114.65 | 1.05% | 33,300 |
| Jan 2, 2026 | 114.00 | 114.50 | 113.00 | 114.50 | 113.46 | 0.44% | 13,300 |
| Dec 31, 2025 | 113.40 | 114.30 | 113.30 | 114.00 | 112.96 | 0.53% | 91,800 |
| Dec 30, 2025 | 115.10 | 115.70 | 113.30 | 113.40 | 112.37 | -1.99% | 271,600 |
| Dec 29, 2025 | 115.00 | 116.70 | 115.00 | 115.70 | 114.65 | 0.61% | 25,100 |
| Dec 26, 2025 | 115.10 | 115.80 | 115.00 | 115.00 | 113.95 | -0.09% | 17,800 |
| Dec 24, 2025 | 115.30 | 117.20 | 114.90 | 115.10 | 114.05 | -0.17% | 46,100 |
| Dec 23, 2025 | 114.60 | 116.70 | 114.60 | 115.30 | 114.25 | 0.35% | 28,900 |
| Dec 22, 2025 | 116.30 | 116.30 | 114.10 | 114.90 | 113.86 | -1.20% | 47,800 |
| Dec 19, 2025 | 115.90 | 117.50 | 115.70 | 116.30 | 115.24 | 0.35% | 69,800 |
| Dec 18, 2025 | 113.70 | 116.10 | 113.60 | 115.90 | 114.85 | 1.85% | 182,000 |
| Dec 17, 2025 | 111.90 | 113.80 | 111.90 | 113.80 | 112.77 | 0.71% | 32,100 |
| Dec 16, 2025 | 112.30 | 113.70 | 111.40 | 113.00 | 111.97 | 0.62% | 95,800 |
| Dec 15, 2025 | 114.00 | 114.00 | 112.30 | 112.30 | 111.28 | -0.88% | 44,000 |
| Dec 12, 2025 | 113.10 | 114.60 | 113.00 | 113.30 | 112.27 | -0.79% | 40,900 |
| Dec 11, 2025 | 113.10 | 115.00 | 113.10 | 114.20 | 113.16 | -0.70% | 73,200 |
| Dec 10, 2025 | 111.60 | 115.00 | 111.40 | 115.00 | 113.95 | 2.95% | 85,300 |
| Dec 9, 2025 | 113.00 | 114.40 | 111.20 | 111.70 | 110.68 | -0.71% | 82,300 |
| Dec 8, 2025 | 112.50 | 115.00 | 112.40 | 112.50 | 111.48 | 0.45% | 86,500 |
| Dec 5, 2025 | 116.50 | 116.50 | 112.00 | 112.00 | 110.98 | -3.20% | 76,500 |
| Dec 4, 2025 | 116.60 | 118.40 | 115.00 | 115.70 | 114.65 | -0.77% | 98,700 |
| Dec 3, 2025 | 118.30 | 119.70 | 116.60 | 116.60 | 115.54 | -3.00% | 133,200 |
| Dec 2, 2025 | 112.90 | 120.20 | 111.70 | 120.20 | 119.11 | 7.71% | 222,000 |
| Dec 1, 2025 | 107.00 | 111.60 | 107.00 | 111.60 | 110.59 | 4.40% | 101,500 |