Nestcon Berhad (0235.KL)

0.3750

0.0000

(0.00%)

At close: May 9 at 9:32:39 AM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	68,100
May 8, 2025	0.3700	0.3750	0.3700	0.3750	0.3750	140,000
May 7, 2025	0.3700	0.3750	0.3700	0.3750	0.3750	56,400
May 6, 2025	0.3850	0.3850	0.3700	0.3700	0.3700	264,400
May 5, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
May 2, 2025	0.3800	0.3850	0.3750	0.3850	0.3850	1,347,200
Apr 30, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	1,483,300
Apr 29, 2025	0.3850	0.3850	0.3800	0.3800	0.3800	963,200
Apr 28, 2025	0.3750	0.3850	0.3750	0.3850	0.3850	944,400
Apr 25, 2025	0.3800	0.3850	0.3750	0.3750	0.3750	807,900
Apr 24, 2025	0.3800	0.3850	0.3800	0.3850	0.3850	985,300
Apr 23, 2025	0.3800	0.3850	0.3800	0.3850	0.3850	796,200
Apr 22, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Apr 21, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	955,300
Apr 18, 2025	0.3850	0.3850	0.3750	0.3750	0.3750	799,400
Apr 17, 2025	0.3850	0.3850	0.3750	0.3800	0.3800	226,900
Apr 16, 2025	0.3850	0.3850	0.3800	0.3800	0.3800	998,300
Apr 15, 2025	0.3850	0.3850	0.3800	0.3800	0.3800	1,608,000
Apr 14, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	130,000
Apr 11, 2025	0.3850	0.3850	0.3800	0.3800	0.3800	973,100
Apr 10, 2025	0.3850	0.3900	0.3850	0.3850	0.3850	4,165,200
Apr 9, 2025	0.3750	0.3850	0.3650	0.3800	0.3800	139,900
Apr 8, 2025	0.3800	0.3850	0.3750	0.3850	0.3850	1,307,600
Apr 7, 2025	0.3800	0.3900	0.3750	0.3800	0.3800	4,322,300
Apr 4, 2025	0.3950	0.3950	0.3900	0.3900	0.3900	649,800
Apr 3, 2025	0.3950	0.4000	0.3950	0.4000	0.4000	1,393,000
Apr 2, 2025	0.3950	0.4000	0.3950	0.3950	0.3950	2,947,100
Mar 28, 2025	0.4000	0.4000	0.3950	0.3950	0.3950	573,600
Mar 27, 2025	0.4000	0.4050	0.4000	0.4050	0.4050	1,320,900
Mar 26, 2025	0.4000	0.4050	0.4000	0.4000	0.4000	1,160,700
Mar 25, 2025	0.4050	0.4050	0.4000	0.4000	0.4000	309,100
Mar 24, 2025	0.4000	0.4050	0.4000	0.4050	0.4050	3,226,200
Mar 21, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,125,000
Mar 20, 2025	0.3950	0.4000	0.3950	0.4000	0.4000	1,075,100
Mar 19, 2025	0.3950	0.4050	0.3950	0.4050	0.4050	3,783,700
Mar 17, 2025	0.3950	0.4000	0.3950	0.3950	0.3950	716,300
Mar 14, 2025	0.4000	0.4000	0.3950	0.3950	0.3950	1,066,600
Mar 13, 2025	0.3950	0.4000	0.3950	0.4000	0.4000	3,285,100
Mar 12, 2025	0.3950	0.4000	0.3950	0.3950	0.3950	1,034,700
Mar 11, 2025	0.3950	0.4000	0.3900	0.3950	0.3950	2,677,100
Mar 10, 2025	0.4050	0.4050	0.4000	0.4000	0.4000	3,623,000
Mar 7, 2025	0.3950	0.4000	0.3950	0.4000	0.4000	639,000
Mar 6, 2025	0.4000	0.4000	0.3950	0.4000	0.4000	2,206,300
Mar 5, 2025	0.4050	0.4050	0.4000	0.4000	0.4000	3,583,500
Mar 4, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	30,000
Mar 3, 2025	0.4000	0.4050	0.4000	0.4050	0.4050	2,683,200
Feb 28, 2025	0.3950	0.4000	0.3900	0.4000	0.4000	4,185,700
Feb 27, 2025	0.4000	0.4000	0.3950	0.3950	0.3950	377,300
Feb 26, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	15,000
Feb 25, 2025	0.4000	0.4100	0.3950	0.4050	0.4050	2,951,900
Feb 24, 2025	0.3950	0.4050	0.3950	0.4050	0.4050	372,900
Feb 21, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	65,000
Feb 20, 2025	0.4050	0.4100	0.4000	0.4000	0.4000	1,731,400
Feb 19, 2025	0.4050	0.4100	0.4050	0.4050	0.4050	2,573,400
Feb 18, 2025	0.4000	0.4050	0.3950	0.4000	0.4000	1,062,200
Feb 17, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	184,900
Feb 14, 2025	0.4100	0.4150	0.4050	0.4050	0.4050	3,324,000
Feb 13, 2025	0.4150	0.4150	0.4000	0.4100	0.4100	2,416,400
Feb 12, 2025	0.4150	0.4150	0.4050	0.4050	0.4050	81,000
Feb 10, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	3,645,000
Feb 7, 2025	0.4050	0.4100	0.4000	0.4100	0.4100	3,095,300
Feb 6, 2025	0.4050	0.4050	0.4000	0.4050	0.4050	393,400
Feb 5, 2025	0.4100	0.4100	0.4050	0.4050	0.4050	10,000
Feb 4, 2025	0.4100	0.4150	0.4100	0.4100	0.4100	4,138,300
Feb 3, 2025	0.4100	0.4150	0.4050	0.4050	0.4050	3,366,500
Jan 31, 2025	0.4100	0.4200	0.4100	0.4100	0.4100	2,313,800
Jan 28, 2025	0.4100	0.4200	0.4100	0.4100	0.4100	1,329,100
Jan 27, 2025	0.4200	0.4200	0.4150	0.4150	0.4150	3,603,400
Jan 24, 2025	0.4150	0.4200	0.4100	0.4100	0.4100	12,700
Jan 23, 2025	0.4100	0.4150	0.4100	0.4150	0.4150	1,345,600
Jan 22, 2025	0.4100	0.4200	0.4100	0.4150	0.4150	1,180,300
Jan 21, 2025	0.4050	0.4100	0.4050	0.4100	0.4100	2,256,300
Jan 20, 2025	0.4050	0.4100	0.4050	0.4100	0.4100	2,482,800
Jan 17, 2025	0.4050	0.4100	0.4050	0.4100	0.4100	2,181,400
Jan 16, 2025	0.4150	0.4150	0.4050	0.4100	0.4100	2,084,600
Jan 15, 2025	0.4150	0.4150	0.4050	0.4100	0.4100	4,192,600
Jan 14, 2025	0.4150	0.4200	0.4100	0.4100	0.4100	975,600
Jan 13, 2025	0.4150	0.4150	0.4100	0.4100	0.4100	1,982,800
Jan 10, 2025	0.4100	0.4200	0.4100	0.4200	0.4200	2,744,900
Jan 9, 2025	0.4100	0.4150	0.4100	0.4150	0.4150	1,109,300
Jan 8, 2025	0.4150	0.4150	0.4000	0.4150	0.4150	460,600
Jan 7, 2025	0.4100	0.4150	0.4100	0.4150	0.4150	3,257,500
Jan 6, 2025	0.4150	0.4200	0.4100	0.4200	0.4200	832,300
Jan 3, 2025	0.4150	0.4200	0.4000	0.4200	0.4200	1,319,500
Jan 2, 2025	0.4150	0.4200	0.4100	0.4150	0.4150	1,727,900
Dec 31, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	1,656,300
Dec 30, 2024	0.4150	0.4250	0.4150	0.4200	0.4200	346,100
Dec 27, 2024	0.4200	0.4200	0.4050	0.4150	0.4150	1,048,400
Dec 26, 2024	0.4050	0.4350	0.4050	0.4250	0.4250	5,547,000
Dec 24, 2024	0.3900	0.4000	0.3900	0.3950	0.3950	4,066,200
Dec 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	42,500
Dec 20, 2024	0.3950	0.4000	0.3900	0.3950	0.3950	3,650,100
Dec 19, 2024	0.3850	0.3950	0.3850	0.3950	0.3950	1,736,600
Dec 18, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	154,000
Dec 17, 2024	0.3900	0.3900	0.3850	0.3900	0.3900	1,697,000
Dec 16, 2024	0.3900	0.3950	0.3850	0.3850	0.3850	1,640,900
Dec 13, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	841,300
Dec 12, 2024	0.3900	0.3950	0.3850	0.3900	0.3900	1,899,200
Dec 11, 2024	0.3950	0.4000	0.3900	0.3900	0.3900	1,717,700
Dec 10, 2024	0.3950	0.4000	0.3950	0.3950	0.3950	2,914,800
Dec 9, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	1,217,300
Dec 6, 2024	0.3900	0.3950	0.3900	0.3900	0.3900	1,486,500
Dec 5, 2024	0.3950	0.3950	0.3850	0.3900	0.3900	4,059,400
Dec 4, 2024	0.3900	0.3950	0.3900	0.3900	0.3900	2,051,000
Dec 3, 2024	0.3900	0.3900	0.3850	0.3900	0.3900	848,700
Dec 2, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	3,891,200
Nov 29, 2024	0.3850	0.3950	0.3850	0.3950	0.3950	1,062,300
Nov 28, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	832,000
Nov 27, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	2,944,800
Nov 26, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	1,291,800
Nov 25, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	3,745,500
Nov 22, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	31,100
Nov 21, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	1,418,800
Nov 20, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	3,948,200
Nov 19, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	195,300
Nov 18, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	1,428,800
Nov 15, 2024	0.3800	0.3850	0.3800	0.3800	0.3800	5,252,200
Nov 14, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	75,500
Nov 13, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	1,477,900
Nov 12, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	5,814,800
Nov 11, 2024	0.3950	0.3950	0.3850	0.3850	0.3850	86,000
Nov 8, 2024	0.3750	0.3950	0.3750	0.3950	0.3950	1,478,200
Nov 7, 2024	0.3750	0.3800	0.3750	0.3750	0.3750	5,525,000
Nov 6, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	80,500
Nov 5, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	2,549,800
Nov 4, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	4,010,900
Nov 1, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	340,000
Oct 30, 2024	0.3750	0.3800	0.3750	0.3750	0.3750	2,178,700
Oct 29, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	1,565,200
Oct 28, 2024	0.3800	0.3800	0.3750	0.3800	0.3800	86,300
Oct 25, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	2,527,700
Oct 24, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	1,594,800
Oct 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	27,200
Oct 22, 2024	0.3850	0.3850	0.3800	0.3800	0.3800	6,183,500
Oct 21, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	200
Oct 18, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	528,000
Oct 17, 2024	0.3850	0.3850	0.3800	0.3800	0.3800	3,725,900
Oct 16, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	167,500
Oct 15, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	50,000
Oct 14, 2024	0.3850	0.3900	0.3800	0.3850	0.3850	4,039,300
Oct 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	20,000
Oct 10, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	10,100
Oct 9, 2024	0.3950	0.3950	0.3850	0.3950	0.3950	3,761,900
Oct 8, 2024	0.3950	0.3950	0.3900	0.3950	0.3950	124,000
Oct 7, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	2,198,800
Oct 4, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	1,915,300
Oct 3, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	205,400
Oct 2, 2024	0.4050	0.4050	0.3950	0.3950	0.3950	2,212,000
Oct 1, 2024	0.3950	0.4050	0.3950	0.4050	0.4050	1,821,800
Sep 30, 2024	0.4000	0.4000	0.3900	0.3950	0.3950	185,400
Sep 27, 2024	0.4050	0.4050	0.3950	0.4000	0.4000	2,276,300
Sep 26, 2024	0.4050	0.4050	0.4000	0.4050	0.4050	139,200
Sep 25, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	843,500
Sep 24, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	1,765,000
Sep 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	86,000
Sep 20, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Sep 19, 2024	0.4050	0.4100	0.4000	0.4050	0.4050	1,825,400
Sep 18, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	432,600
Sep 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	74,400
Sep 13, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	2,457,500
Sep 12, 2024	0.4050	0.4100	0.4050	0.4050	0.4050	531,000
Sep 11, 2024	0.4050	0.4100	0.3950	0.4050	0.4050	3,042,100
Sep 10, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	396,200
Sep 9, 2024	0.4050	0.4150	0.4050	0.4150	0.4150	2,371,600
Sep 6, 2024	0.4100	0.4150	0.4050	0.4150	0.4150	949,500
Sep 5, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	200,000
Sep 4, 2024	0.4000	0.4150	0.4000	0.4150	0.4150	1,602,000
Sep 3, 2024	0.4050	0.4100	0.4000	0.4050	0.4050	218,000
Sep 2, 2024	0.4150	0.4150	0.4050	0.4100	0.4100	625,800
Aug 30, 2024	0.4250	0.4250	0.4050	0.4200	0.4200	147,400
Aug 29, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Aug 28, 2024	0.4000	0.4250	0.4000	0.4250	0.4250	2,893,500
Aug 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	8,800
Aug 26, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	51,400
Aug 23, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	212,000
Aug 22, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	150,400
Aug 21, 2024	0.4200	0.4200	0.4100	0.4150	0.4150	207,000
Aug 20, 2024	0.4200	0.4250	0.4150	0.4200	0.4200	150,700
Aug 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	62,200
Aug 16, 2024	0.4200	0.4300	0.4200	0.4250	0.4250	3,280,400
Aug 15, 2024	0.4300	0.4350	0.4250	0.4300	0.4300	44,000
Aug 14, 2024	0.4250	0.4300	0.4250	0.4300	0.4300	347,100
Aug 13, 2024	0.4100	0.4250	0.4100	0.4250	0.4250	1,651,500
Aug 12, 2024	0.4050	0.4200	0.4050	0.4200	0.4200	246,600
Aug 9, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	258,500
Aug 8, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	124,800
Aug 7, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	230,900
Aug 6, 2024	0.4000	0.4100	0.3800	0.4100	0.4100	599,900
Aug 5, 2024	0.4250	0.4250	0.3750	0.3750	0.3750	1,422,700
Aug 2, 2024	0.4350	0.4350	0.4250	0.4250	0.4250	731,800
Aug 1, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	147,200
Jul 31, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	95,000
Jul 30, 2024	0.4350	0.4400	0.4350	0.4400	0.4400	1,654,600
Jul 29, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	48,900
Jul 26, 2024	0.4350	0.4400	0.4350	0.4400	0.4400	640,300
Jul 25, 2024	0.4300	0.4400	0.4300	0.4350	0.4350	182,800
Jul 24, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	92,000
Jul 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	274,100
Jul 22, 2024	0.4450	0.4450	0.4350	0.4400	0.4400	1,015,300
Jul 19, 2024	0.4400	0.4450	0.4400	0.4450	0.4450	851,900
Jul 18, 2024	0.4450	0.4500	0.4400	0.4450	0.4450	1,724,100
Jul 17, 2024	0.4350	0.4500	0.4350	0.4450	0.4450	660,100
Jul 16, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	341,900
Jul 15, 2024	0.4250	0.4400	0.4250	0.4400	0.4400	872,000
Jul 12, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	83,800
Jul 11, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	27,000
Jul 10, 2024	0.4150	0.4250	0.4150	0.4150	0.4150	99,400
Jul 9, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	176,900
Jul 5, 2024	0.4250	0.4250	0.4150	0.4150	0.4150	66,700
Jul 4, 2024	0.4200	0.4200	0.4150	0.4150	0.4150	319,900
Jul 3, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	244,200
Jul 2, 2024	0.4200	0.4200	0.4100	0.4150	0.4150	524,700
Jul 1, 2024	0.4250	0.4250	0.4200	0.4200	0.4200	178,100
Jun 28, 2024	0.4150	0.4300	0.4150	0.4250	0.4250	347,000
Jun 27, 2024	0.4150	0.4250	0.4100	0.4150	0.4150	240,900
Jun 26, 2024	0.4150	0.4250	0.4150	0.4200	0.4200	179,500
Jun 25, 2024	0.4250	0.4250	0.4100	0.4150	0.4150	575,800
Jun 24, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	889,600
Jun 21, 2024	0.4550	0.4550	0.4400	0.4400	0.4400	657,800
Jun 20, 2024	0.4450	0.4550	0.4400	0.4500	0.4500	1,273,400
Jun 19, 2024	0.4450	0.4550	0.4350	0.4450	0.4450	2,987,000
Jun 18, 2024	0.4250	0.4250	0.4200	0.4200	0.4200	581,500
Jun 14, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	1,390,200
Jun 13, 2024	0.4150	0.4500	0.4050	0.4300	0.4300	3,137,700
Jun 12, 2024	0.4200	0.4200	0.4050	0.4050	0.4050	674,600
Jun 11, 2024	0.4050	0.4250	0.4000	0.4200	0.4200	2,602,300
Jun 10, 2024	0.4050	0.4150	0.4000	0.4050	0.4050	1,049,000
Jun 7, 2024	0.4150	0.4200	0.4000	0.4050	0.4050	1,038,900
Jun 6, 2024	0.4050	0.4100	0.3950	0.4050	0.4050	1,223,900
Jun 5, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	284,000
Jun 4, 2024	0.3950	0.4100	0.3950	0.4100	0.4100	524,300
May 31, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	673,900
May 30, 2024	0.4100	0.4100	0.3950	0.4000	0.4000	1,617,300
May 29, 2024	0.4100	0.4100	0.4050	0.4100	0.4100	746,900
May 28, 2024	0.4150	0.4150	0.4050	0.4100	0.4100	1,912,100
May 27, 2024	0.4200	0.4200	0.4050	0.4150	0.4150	3,953,700
May 24, 2024	0.4000	0.4200	0.3950	0.4150	0.4150	5,756,600
May 23, 2024	0.3750	0.4100	0.3700	0.4000	0.4000	5,127,500
May 21, 2024	0.3800	0.3800	0.3600	0.3650	0.3650	1,307,800
May 20, 2024	0.3350	0.3800	0.3350	0.3800	0.3800	3,839,900
May 17, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	312,700
May 16, 2024	0.3350	0.3400	0.3350	0.3350	0.3350	873,300
May 15, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	200,600
May 14, 2024	0.3350	0.3400	0.3300	0.3400	0.3400	394,500
May 13, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	530,000
May 10, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	65,000
May 9, 2024	0.3300	0.3450	0.3300	0.3450	0.3450	794,900

0191.KL Cabnet Holdings Berhad

0.3400

+1.49%

0192.KL Inta Bina Group Berhad

0.4900

0.00%

9571.KL Mitrajaya Holdings Berhad

0.3100

+1.64%

0045.KL Southern Score Builders Berhad

0.4700

0.00%

0292.KL Jati Tinggi Group Berhad

0.3350

0.00%

7161.KL Kerjaya Prospek Group Berhad

2.0500

0.00%

5073.KL Naim Holdings Berhad

0.9400

+8.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TARIFFS LATEST

Nestcon Berhad (0235.KL)

Related Tickers