Nestcon Bhd (NEST)

NEST
🏛️ 말레이시아 →
0.32
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 0.39 0.39 0.39 0.39 2.3M
2021-12-30 0.39 0.39 0.38 0.39 1.0M
2021-12-29 0.39 0.39 0.39 0.39 0.7M
2021-12-28 0.38 0.39 0.38 0.39 0.2M
2021-12-27 0.38 0.39 0.38 0.38 0.6M
2021-12-24 0.38 0.38 0.38 0.38 0.1M
2021-12-23 0.38 0.38 0.38 0.38 0.2M
2021-12-22 0.38 0.39 0.38 0.38 0.4M
2021-12-21 0.38 0.38 0.37 0.38 0.9M
2021-12-20 0.38 0.38 0.37 0.38 0.5M
2021-12-17 0.38 0.38 0.38 0.38 0.2M
2021-12-16 0.38 0.38 0.37 0.38 0.2M
2021-12-15 0.38 0.38 0.37 0.38 1.1M
2021-12-14 0.37 0.38 0.37 0.38 0.3M
2021-12-13 0.37 0.38 0.37 0.38 1.0M
2021-12-10 0.38 0.39 0.37 0.37 4.1M
2021-12-09 0.38 0.38 0.37 0.38 1.2M
2021-12-08 0.38 0.38 0.38 0.38 1.3M
2021-12-07 0.38 0.39 0.38 0.39 2.8M
2021-12-06 0.38 0.39 0.37 0.38 0.9M
2021-12-02 0.37 0.39 0.37 0.38 3.3M
2021-12-01 0.39 0.40 0.38 0.38 6.4M
2021-11-30 0.39 0.41 0.39 0.40 4.2M
2021-11-29 0.41 0.42 0.39 0.39 7.0M
2021-11-26 0.44 0.44 0.41 0.42 6.2M
2021-11-25 0.46 0.47 0.43 0.44 14.1M
2021-11-24 0.45 0.46 0.44 0.46 7.6M
2021-11-23 0.44 0.45 0.44 0.45 3.6M
2021-11-22 0.45 0.45 0.44 0.45 2.1M
2021-11-19 0.46 0.47 0.44 0.45 10.1M
2021-11-18 0.46 0.48 0.45 0.47 19.1M
2021-11-17 0.42 0.46 0.42 0.46 9.9M
2021-11-16 0.42 0.43 0.42 0.43 1.2M
2021-11-15 0.43 0.43 0.42 0.42 2.0M
2021-11-12 0.43 0.43 0.41 0.43 3.1M
2021-11-11 0.45 0.45 0.43 0.43 1.4M
2021-11-10 0.44 0.46 0.44 0.45 2.4M
2021-11-09 0.45 0.45 0.44 0.44 1.1M
2021-11-08 0.46 0.46 0.44 0.45 1.5M
2021-11-05 0.45 0.46 0.45 0.46 2.4M
2021-11-03 0.46 0.46 0.43 0.44 4.3M
2021-11-02 0.46 0.46 0.46 0.46 1.7M
2021-11-01 0.47 0.48 0.45 0.46 2.6M
2021-10-29 0.46 0.48 0.46 0.47 6.0M
2021-10-28 0.45 0.46 0.45 0.46 2.3M
2021-10-27 0.47 0.47 0.43 0.45 7.0M
2021-10-26 0.47 0.48 0.46 0.47 2.3M
2021-10-25 0.47 0.48 0.46 0.46 6.7M
2021-10-22 0.46 0.47 0.45 0.47 7.5M
2021-10-21 0.45 0.46 0.45 0.45 3.5M
2021-10-20 0.46 0.47 0.44 0.45 7.7M
2021-10-18 0.43 0.46 0.43 0.46 17.0M
2021-10-15 0.43 0.44 0.42 0.43 3.5M
2021-10-14 0.44 0.44 0.42 0.43 4.4M
2021-10-13 0.44 0.45 0.43 0.43 7.2M
2021-10-12 0.42 0.45 0.41 0.43 22.8M
2021-10-11 0.41 0.42 0.40 0.42 7.1M
2021-10-08 0.40 0.41 0.39 0.40 2.0M
2021-10-07 0.40 0.41 0.39 0.40 1.9M
2021-10-06 0.39 0.41 0.39 0.40 2.6M
2021-10-05 0.39 0.39 0.38 0.39 1.2M
2021-10-04 0.38 0.40 0.38 0.39 1.8M
2021-10-01 0.39 0.39 0.38 0.39 2.2M
2021-09-30 0.42 0.42 0.38 0.39 10.4M
2021-09-29 0.41 0.42 0.40 0.41 3.8M
2021-09-28 0.40 0.42 0.39 0.41 8.5M
2021-09-27 0.40 0.42 0.39 0.40 13.8M
2021-09-24 0.37 0.40 0.36 0.40 18.4M
2021-09-23 0.36 0.37 0.36 0.37 2.2M
2021-09-22 0.35 0.36 0.35 0.36 2.3M
2021-09-21 0.36 0.36 0.35 0.35 6.5M
2021-09-20 0.38 0.38 0.36 0.36 3.3M
2021-09-17 0.37 0.39 0.37 0.37 15.5M
2021-09-15 0.36 0.37 0.35 0.36 6.6M
2021-09-14 0.36 0.37 0.35 0.36 5.5M
2021-09-13 0.37 0.38 0.35 0.36 11.2M
2021-09-10 0.38 0.39 0.37 0.37 11.6M
2021-09-09 0.37 0.38 0.36 0.38 14.9M
2021-09-08 0.39 0.40 0.36 0.37 14.4M
2021-09-07 0.41 0.43 0.38 0.39 26.9M
2021-09-06 0.36 0.43 0.36 0.41 62.6M
2021-09-03 0.36 0.36 0.35 0.36 1.5M
2021-09-02 0.35 0.36 0.35 0.35 2.4M
2021-09-01 0.35 0.36 0.35 0.35 4.6M
2021-08-30 0.35 0.35 0.35 0.35 0.8M
2021-08-27 0.35 0.35 0.34 0.35 0.8M
2021-08-26 0.35 0.35 0.34 0.35 2.2M
2021-08-25 0.36 0.36 0.35 0.35 1.4M
2021-08-24 0.34 0.36 0.34 0.36 1.5M
2021-08-23 0.35 0.35 0.34 0.34 2.6M
2021-08-20 0.34 0.35 0.34 0.35 2.1M
2021-08-19 0.34 0.34 0.34 0.34 2.1M
2021-08-18 0.34 0.35 0.34 0.34 1.9M
2021-08-17 0.35 0.35 0.34 0.34 0.9M
2021-08-16 0.34 0.35 0.34 0.35 2.4M
2021-08-13 0.36 0.36 0.34 0.35 2.2M
2021-08-12 0.36 0.36 0.35 0.36 3.4M
2021-08-11 0.34 0.36 0.34 0.35 14.4M
2021-08-09 0.34 0.34 0.33 0.34 4.2M
2021-08-06 0.34 0.34 0.33 0.34 1.8M
2021-08-05 0.34 0.35 0.34 0.34 1.1M
2021-08-04 0.34 0.35 0.34 0.34 2.1M
2021-08-03 0.34 0.35 0.34 0.34 6.1M
2021-08-02 0.34 0.35 0.33 0.33 2.9M
2021-07-30 0.34 0.34 0.33 0.34 4.3M
2021-07-29 0.35 0.35 0.33 0.33 6.0M
2021-07-28 0.34 0.36 0.34 0.34 6.6M
2021-07-27 0.34 0.36 0.34 0.34 7.2M
2021-07-26 0.37 0.38 0.34 0.34 16.0M
2021-07-23 0.32 0.39 0.32 0.36 45.0M
2021-07-22 0.33 0.33 0.32 0.32 2.6M
2021-07-21 0.33 0.34 0.32 0.33 7.9M
2021-07-19 0.32 0.34 0.32 0.33 6.0M
2021-07-16 0.32 0.32 0.32 0.32 0.6M
2021-07-15 0.32 0.33 0.32 0.32 2.2M
2021-07-14 0.32 0.32 0.31 0.31 0.4M
2021-07-13 0.31 0.32 0.31 0.32 1.1M
2021-07-12 0.32 0.32 0.31 0.32 6.1M
2021-07-09 0.33 0.33 0.32 0.32 1.3M
2021-07-08 0.33 0.34 0.32 0.32 11.1M
2021-07-07 0.33 0.34 0.32 0.33 5.2M
2021-07-06 0.32 0.33 0.32 0.33 10.5M
2021-07-05 0.32 0.33 0.32 0.32 4.2M
2021-07-02 0.34 0.34 0.32 0.32 14.4M
2021-07-01 0.33 0.35 0.33 0.34 45.8M
2021-06-30 0.32 0.33 0.31 0.32 45.6M
2021-06-29 0.30 0.37 0.30 0.32 257.1M