Nestle (Malaysia) Bhd Recent Share Price (KLSE:4707)

39 Followers KLSE:4707 - Nestle Malaysia Bhd Nestle (Malaysia) Bhd
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Jun 2004	MYR	22.5	22.5	22.2	22.3	22.3	0.0 (0.0%)	12,700
28 Jun 2004	MYR	22.3	22.4	22.3	22.3	22.3	0.0 (0.0%)	5,500
25 Jun 2004	MYR	22.3	22.3	22.3	22.3	22.3	+0.1 (+0.45%)	1,300
24 Jun 2004	MYR	22.1	22.2	22.1	22.2	22.2	+0.1 (+0.45%)	5,300
23 Jun 2004	MYR	22.2	22.2	22.1	22.1	22.1	-0.1 (-0.45%)	5,500
22 Jun 2004	MYR	22.2	22.2	22.2	22.2	22.2	0.0 (0.0%)	1,800
21 Jun 2004	MYR	22.2	22.2	22.2	22.2	22.2	-0.1 (-0.45%)	300
18 Jun 2004	MYR	22.3	22.4	22.3	22.3	22.3	-0.1 (-0.45%)	16,200
17 Jun 2004	MYR	22.5	22.5	22.2	22.4	22.4	-0.4 (-1.75%)	6,500
16 Jun 2004	MYR	22.4	22.8	22.4	22.8	22.8	+0.7 (+3.17%)	3,000
15 Jun 2004	MYR	22.1	22.1	22	22.1	22.1	0.0 (0.0%)	18,400
14 Jun 2004	MYR	22.1	22.1	22.1	22.1	22.1	-0.2 (-0.90%)	300
11 Jun 2004	MYR	22.3	22.3	22.3	22.3	22.3	-0.1 (-0.45%)	100
10 Jun 2004	MYR	22.1	22.5	22.1	22.4	22.4	+0.3 (+1.36%)	6,200
9 Jun 2004	MYR	22.2	22.2	22.1	22.1	22.1	0.0 (0.0%)	7,200
8 Jun 2004	MYR	22.1	22.1	22.1	22.1	22.1	0.0 (0.0%)	1,900
7 Jun 2004	MYR	22.1	22.2	22.1	22.1	22.1	+0.1 (+0.45%)	55,500
4 Jun 2004	MYR	22	22	22	22	22	0.0 (0.0%)	35,000
3 Jun 2004	MYR	22	22.1	22	22	22	-0.1 (-0.45%)	63,200
2 Jun 2004	MYR	22	22.1	22	22.1	22.1	+0.1 (+0.45%)	12,000
1 Jun 2004	MYR	22.1	22.1	22	22	22	0.0 (0.0%)	100,900
31 May 2004	MYR	22.2	22.2	22	22	22	0.0 (0.0%)	271,800
28 May 2004	MYR	22	22.1	22	22	22	0.0 (0.0%)	307,800
27 May 2004	MYR	22	22	21.9	22	22	0.0 (0.0%)	302,000
26 May 2004	MYR	21.9	22	21.9	22	22	+0.2 (+0.92%)	376,600
25 May 2004	MYR	21.7	21.8	21.7	21.8	21.8	+0.2 (+0.93%)	61,100
24 May 2004	MYR	21.4	21.6	21.4	21.6	21.6	+0.2 (+0.93%)	25,700
21 May 2004	MYR	21.4	21.4	21.4	21.4	21.4	0.0 (0.0%)	7,300
20 May 2004	MYR	21	21.4	21	21.4	21.4	0.0 (0.0%)	59,600
19 May 2004	MYR	21.2	21.5	21.2	21.4	21.4	+0.2 (+0.94%)	24,900