Nestle (Malaysia) Bhd (4707) Historical Prices

Time Period

Events

MY:4707 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	94.80	96.36	94.22	95.54	95.54	+0.57%	117,000	1.98
Nov 10, 2026	94.18	95.60	93.50	95.00	95.00	+1.76%	47,200	0.79
Nov 09, 2026	94.16	95.64	94.04	94.16	93.36	0.00%	0	0.00
Nov 06, 2026	95.00	95.64	94.04	94.16	93.36	-1.92%	19,100	0.29
Nov 05, 2026	94.96	96.78	94.48	96.00	95.18	+2.67%	94,900	1.48
Nov 04, 2026	94.12	96.00	93.50	93.50	92.71	-2.48%	76,300	1.19
Nov 03, 2026	96.12	96.86	93.30	95.88	95.07	-0.25%	105,600	1.67
Nov 02, 2026	96.94	96.94	95.12	96.12	95.30	+0.19%	46,000	0.71
Oct 30, 2026	95.90	98.18	95.38	95.94	95.12	+0.04%	91,900	1.43
Oct 29, 2026	97.98	98.50	95.02	95.90	95.09	-2.12%	38,700	0.58
Oct 28, 2026	94.28	98.88	94.28	97.98	97.15	+3.92%	168,400	2.53
Oct 27, 2026	90.50	95.30	89.56	94.28	93.48	+4.45%	92,300	1.36
Oct 26, 2026	89.54	90.38	89.10	90.26	89.49	+0.80%	20,200	0.28
Oct 23, 2026	89.02	90.20	89.02	89.54	88.78	+0.65%	32,000	0.44
Oct 22, 2026	89.34	89.96	88.96	88.96	88.20	-0.42%	36,300	0.50
Oct 21, 2026	89.94	90.20	89.34	89.34	88.58	-0.73%	35,600	0.48
Oct 20, 2026	90.30	90.90	89.02	90.00	89.24	+0.11%	56,700	0.77
Oct 19, 2026	89.32	90.04	89.02	89.90	89.14	+0.65%	35,000	0.46
Oct 16, 2026	90.06	91.48	89.30	89.32	88.56	-1.30%	35,400	0.46
Oct 15, 2026	90.00	91.40	89.68	90.50	89.73	+0.42%	43,100	0.56
Oct 14, 2026	90.00	90.60	90.00	90.12	89.35	-0.02%	19,800	0.25
Oct 13, 2026	91.06	91.06	90.00	90.14	89.37	-1.05%	32,900	0.41
Oct 12, 2026	90.20	91.38	89.62	91.10	90.33	+1.04%	80,900	1.01
Oct 09, 2026	90.16	90.30	89.20	90.16	89.39	+0.80%	59,000	0.72
Oct 08, 2026	89.02	90.98	89.00	89.44	88.68	+0.47%	90,800	1.12
Oct 07, 2026	91.46	91.58	89.02	89.02	88.26	-2.45%	45,900	0.56
Oct 06, 2026	90.20	91.40	90.20	91.26	90.48	+1.40%	40,700	0.50
Oct 05, 2026	89.20	90.48	89.20	90.00	89.24	+0.54%	36,300	0.44
Oct 02, 2026	90.00	90.00	88.90	89.52	88.76	-0.53%	38,700	0.46
Oct 01, 2026	90.00	90.06	88.96	90.00	89.24	0.00%	78,100	0.94
Sep 30, 2026	89.00	90.28	89.00	90.00	89.24	+1.12%	91,500	1.11
Sep 29, 2026	90.04	90.04	89.00	89.00	88.24	-1.16%	100,000	1.22
Sep 28, 2026	90.20	90.50	90.02	90.04	89.28	-0.18%	14,800	0.18
Sep 25, 2026	93.20	93.20	89.92	90.20	89.43	-1.38%	40,000	0.47
Sep 24, 2026	89.04	92.42	89.04	91.46	90.68	+2.19%	78,500	0.92
Sep 23, 2026	89.50	90.20	89.20	89.50	88.74	+0.38%	210,400	2.51
Sep 22, 2026	89.70	89.70	88.90	89.16	88.40	-0.60%	41,400	0.49
Sep 21, 2026	89.58	90.00	88.70	89.70	88.94	+0.13%	36,500	0.43
Sep 18, 2026	90.56	90.56	89.50	89.58	88.82	-1.04%	280,000	3.41
Sep 17, 2026	90.28	91.50	90.00	90.52	89.75	+0.38%	70,400	0.84
Sep 16, 2026	90.18	91.32	90.12	90.18	89.41	0.00%	0	0.00
Sep 15, 2026	91.30	91.32	90.12	90.18	89.41	-1.23%	48,500	0.55
Sep 14, 2026	92.94	92.94	91.30	91.30	90.52	-0.76%	54,300	0.63
Sep 11, 2026	92.00	92.66	91.52	92.00	91.22	0.00%	110,300	1.25
Sep 10, 2026	93.98	93.98	92.00	92.00	91.22	-1.07%	26,600	0.30
Sep 09, 2026	94.10	94.54	92.80	93.00	92.21	-1.23%	80,100	0.88
Sep 08, 2026	94.90	94.90	93.30	94.16	93.36	+0.28%	23,500	0.24
Sep 07, 2026	95.38	95.38	93.90	93.90	93.10	-0.99%	24,100	0.24
Sep 04, 2026	94.48	95.34	94.00	94.84	94.03	+0.38%	46,300	0.45
Sep 03, 2026	96.56	96.56	94.02	94.48	93.68	-2.11%	70,700	0.65

Nestle (Malaysia) Bhd historical prices

Nestle (Malaysia) Bhd (4707) Historical Prices

Become an Expert with TipRanks Premium