Nestle (Malaysia) Bhd (NESM)

NESM
🏛️ 말레이시아 →
97.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 137.30 140.60 137.30 140.00 0.2M
2022-12-29 138.00 138.00 136.60 138.00 0.0M
2022-12-28 138.80 138.80 137.20 138.10 0.0M
2022-12-27 137.50 139.00 137.40 139.00 0.0M
2022-12-23 138.40 139.00 137.40 139.00 0.0M
2022-12-22 137.10 138.80 137.00 138.80 0.0M
2022-12-21 137.00 137.60 137.00 137.10 0.0M
2022-12-20 137.00 138.00 137.00 137.10 0.1M
2022-12-19 136.50 137.20 136.30 137.00 0.1M
2022-12-16 138.00 139.00 137.90 139.00 0.1M
2022-12-15 138.40 138.50 136.30 138.30 0.0M
2022-12-14 137.50 138.50 137.50 138.30 0.0M
2022-12-13 135.70 137.40 135.70 137.40 0.0M
2022-12-12 136.80 137.40 136.80 137.40 0.0M
2022-12-09 135.60 136.80 135.60 136.80 0.0M
2022-12-08 135.00 135.50 134.50 135.20 0.1M
2022-12-07 135.00 136.00 134.40 135.00 0.0M
2022-12-06 137.60 137.60 134.30 134.50 0.1M
2022-12-05 138.00 138.00 136.20 137.60 0.1M
2022-12-02 137.50 138.00 137.50 138.00 0.1M
2022-12-01 134.00 137.80 134.00 137.50 0.2M
2022-11-30 130.70 138.90 130.20 138.90 0.5M
2022-11-29 130.50 131.40 130.00 130.40 0.1M
2022-11-25 130.50 130.80 130.00 130.40 0.1M
2022-11-24 130.30 132.70 130.30 131.50 0.1M
2022-11-23 129.90 130.20 129.60 130.10 0.0M
2022-11-22 130.80 130.80 130.10 130.40 0.1M
2022-11-21 130.20 131.80 129.80 131.80 0.0M
2022-11-17 130.10 130.20 129.70 130.20 0.0M
2022-11-16 130.00 130.50 129.60 130.20 0.0M
2022-11-15 130.20 130.20 130.00 130.20 0.0M
2022-11-14 130.80 131.20 130.10 130.20 0.1M
2022-11-11 130.40 131.80 130.40 131.60 0.1M
2022-11-10 130.00 130.90 129.80 130.20 0.1M
2022-11-09 130.10 131.50 129.50 130.00 0.1M
2022-11-08 132.80 132.80 130.00 130.40 0.1M
2022-11-07 132.60 132.60 131.80 132.50 0.1M
2022-11-04 130.80 132.50 130.20 132.50 0.1M
2022-11-03 132.50 132.50 130.60 130.80 0.1M
2022-11-02 132.80 133.00 132.40 133.00 0.1M
2022-11-01 132.70 133.00 132.30 132.50 0.0M
2022-10-31 133.00 134.00 132.80 133.00 0.1M
2022-10-28 132.80 133.30 132.50 133.00 0.1M
2022-10-27 133.00 133.40 132.70 133.20 0.0M
2022-10-26 133.00 133.50 132.40 133.00 0.0M
2022-10-25 132.80 133.00 131.70 132.60 0.1M
2022-10-21 133.10 133.20 132.30 132.80 0.1M
2022-10-20 132.70 134.80 132.70 134.00 0.2M
2022-10-19 132.00 132.70 132.00 132.70 0.0M
2022-10-18 131.60 132.50 131.50 132.00 0.0M
2022-10-17 131.50 132.20 130.90 131.80 0.0M
2022-10-14 129.60 131.50 129.60 131.00 0.1M
2022-10-13 129.50 130.10 129.00 129.80 0.1M
2022-10-12 129.40 130.60 129.40 130.00 0.0M
2022-10-11 131.00 131.00 129.10 129.50 0.1M
2022-10-07 130.40 131.00 130.30 130.90 0.0M
2022-10-06 130.50 131.00 130.50 130.50 0.1M
2022-10-05 131.00 131.60 129.90 129.90 0.1M
2022-10-04 131.60 131.60 130.20 130.70 0.1M
2022-10-03 131.10 132.40 130.80 131.70 0.1M
2022-09-30 131.60 131.60 130.20 130.50 0.1M
2022-09-29 131.70 132.20 131.30 131.90 0.1M
2022-09-28 131.00 133.00 129.90 130.70 0.2M
2022-09-27 127.20 131.40 127.20 130.00 0.1M
2022-09-26 127.20 128.30 127.20 127.80 0.0M
2022-09-23 128.00 128.00 127.20 127.70 0.0M
2022-09-22 129.70 129.70 127.90 128.40 0.1M
2022-09-21 129.90 130.30 129.20 130.00 0.1M
2022-09-20 130.00 130.70 130.00 130.00 0.0M
2022-09-19 129.50 130.70 128.30 130.00 0.1M
2022-09-15 130.70 131.20 128.70 128.70 0.3M
2022-09-14 130.90 131.00 130.50 130.70 0.1M
2022-09-13 131.10 131.40 130.90 131.30 0.0M
2022-09-12 132.10 132.40 131.00 131.00 0.0M
2022-09-09 133.00 133.00 131.90 131.90 0.0M
2022-09-08 132.30 133.80 132.30 132.90 0.0M
2022-09-07 133.20 133.20 132.80 133.00 0.0M
2022-09-06 134.50 134.80 133.10 133.10 0.2M
2022-09-05 134.90 135.30 134.80 134.90 0.0M
2022-09-02 133.10 135.40 132.60 134.90 0.0M
2022-09-01 133.30 134.70 132.30 132.90 0.1M
2022-08-30 135.10 135.40 133.00 133.00 0.3M
2022-08-29 135.70 135.80 135.10 135.40 0.0M
2022-08-26 135.60 136.00 134.80 135.80 0.0M
2022-08-25 134.00 135.80 133.20 135.20 0.1M
2022-08-24 134.20 134.20 132.60 133.50 0.0M
2022-08-23 133.80 134.50 133.70 134.20 0.0M
2022-08-22 134.50 135.20 133.90 134.20 0.0M
2022-08-19 135.90 136.10 134.70 135.00 0.0M
2022-08-18 137.00 137.00 136.00 136.10 0.0M
2022-08-17 135.90 137.70 135.90 136.40 0.1M
2022-08-16 135.20 136.60 135.20 135.80 0.1M
2022-08-15 135.80 136.00 135.60 135.70 0.1M
2022-08-12 135.80 135.80 135.30 135.80 0.0M
2022-08-11 136.00 136.00 135.60 135.80 0.0M
2022-08-10 134.70 135.90 134.70 135.30 0.0M
2022-08-09 136.00 136.00 134.70 134.70 0.0M
2022-08-08 135.20 136.80 134.90 136.80 0.1M
2022-08-05 135.20 135.30 135.10 135.20 0.1M
2022-08-04 134.50 135.50 134.20 135.20 0.1M
2022-08-03 134.50 134.50 133.70 134.30 0.1M
2022-08-02 134.30 134.50 133.50 134.30 0.1M
2022-08-01 134.40 134.70 133.90 134.30 0.1M
2022-07-29 134.80 134.80 134.10 134.70 0.1M
2022-07-28 134.70 134.80 134.00 134.80 0.0M
2022-07-27 134.10 134.70 134.00 134.50 0.1M
2022-07-26 134.50 134.50 134.00 134.10 0.0M
2022-07-25 134.60 134.60 133.70 134.50 0.0M
2022-07-22 133.70 134.90 133.70 134.60 0.1M
2022-07-21 133.80 134.50 133.70 134.40 0.1M
2022-07-20 133.60 134.30 133.40 133.60 0.0M
2022-07-19 133.50 133.90 132.30 133.80 0.1M
2022-07-18 133.70 134.10 133.70 134.00 0.0M
2022-07-15 134.30 134.30 133.70 134.00 0.0M
2022-07-14 133.90 134.10 133.50 134.00 0.0M
2022-07-13 133.20 134.40 133.20 134.40 0.1M
2022-07-12 133.60 133.80 132.80 133.80 0.0M
2022-07-08 133.30 133.90 133.30 133.70 0.0M
2022-07-07 133.10 133.90 132.90 133.00 0.0M
2022-07-06 133.50 133.80 132.10 132.10 0.0M
2022-07-05 132.80 134.10 132.80 134.10 0.0M
2022-07-04 134.90 134.90 132.70 132.70 0.0M
2022-07-01 133.20 134.90 133.00 134.60 0.1M
2022-06-30 133.30 134.80 132.60 132.60 0.1M
2022-06-29 133.70 135.80 133.10 133.30 0.0M
2022-06-28 133.80 136.00 133.10 135.40 0.1M
2022-06-27 132.50 134.20 132.50 133.50 0.0M
2022-06-24 133.10 133.40 132.60 132.60 0.0M
2022-06-23 133.20 133.70 132.60 132.80 0.0M
2022-06-22 133.50 134.70 132.50 132.50 0.1M
2022-06-21 132.50 134.50 131.90 134.50 0.1M
2022-06-20 131.90 133.00 131.40 131.60 0.0M
2022-06-17 138.50 138.50 131.20 131.20 0.2M
2022-06-16 133.40 140.00 132.40 140.00 0.1M
2022-06-15 134.50 134.50 132.10 133.20 0.1M
2022-06-14 132.80 135.50 132.80 135.40 0.1M
2022-06-13 132.00 132.90 131.40 132.00 0.1M
2022-06-10 132.30 132.60 132.30 132.30 0.0M
2022-06-09 132.50 133.00 132.30 132.50 0.1M
2022-06-08 133.30 133.60 132.50 132.60 0.0M
2022-06-07 133.30 133.80 132.20 133.80 0.1M
2022-06-03 133.00 133.60 132.80 133.10 0.0M
2022-06-02 133.80 134.50 133.00 133.30 0.0M
2022-06-01 134.90 135.10 133.40 133.40 0.1M
2022-05-31 133.00 134.80 132.70 134.80 0.7M
2022-05-30 134.10 134.20 132.90 133.10 0.1M
2022-05-27 134.50 134.70 133.30 134.10 0.1M
2022-05-26 134.20 134.40 134.20 134.40 0.1M
2022-05-25 133.70 134.30 133.30 133.90 0.1M
2022-05-24 133.80 134.80 132.60 133.30 0.1M
2022-05-23 134.00 135.10 133.70 134.20 0.1M
2022-05-20 134.90 136.00 133.60 133.60 0.2M
2022-05-19 132.90 134.90 132.90 134.40 0.2M
2022-05-18 132.80 135.50 132.70 134.40 0.2M
2022-05-17 132.50 133.80 132.00 132.80 0.1M
2022-05-13 131.70 133.90 131.50 131.50 0.1M
2022-05-12 132.50 133.60 132.00 132.00 0.0M
2022-05-11 131.10 134.70 131.10 132.70 0.1M
2022-05-10 131.60 132.50 131.30 131.90 0.1M
2022-05-09 131.60 131.60 130.50 131.40 0.1M
2022-05-06 131.30 132.40 131.30 131.80 0.1M
2022-05-05 133.40 135.70 131.20 131.20 0.1M
2022-04-29 135.00 135.40 133.20 133.20 0.0M
2022-04-28 132.90 136.00 132.80 135.70 0.1M
2022-04-27 132.80 133.60 132.80 133.30 0.0M
2022-04-26 132.70 133.80 132.60 133.40 0.0M
2022-04-25 133.80 133.80 132.50 132.50 0.0M
2022-04-22 132.90 133.70 132.30 133.70 0.0M
2022-04-21 133.30 133.30 132.30 132.80 0.0M
2022-04-20 132.10 133.90 132.10 132.30 0.1M
2022-04-18 133.30 133.30 132.10 132.20 0.0M
2022-04-15 133.50 134.10 133.50 133.60 0.0M
2022-04-14 133.70 134.60 133.40 133.50 0.0M
2022-04-13 133.60 134.30 133.50 133.70 0.0M
2022-04-12 134.00 134.20 133.70 133.70 0.1M
2022-04-11 134.80 135.30 133.90 134.20 0.1M
2022-04-08 134.70 134.70 133.90 134.40 0.0M
2022-04-07 134.90 135.30 134.10 134.10 0.0M
2022-04-06 134.30 135.70 134.30 135.50 0.0M
2022-04-05 137.00 137.00 134.30 134.80 0.0M
2022-04-04 135.70 137.00 135.00 137.00 0.0M
2022-04-01 134.10 135.90 133.20 135.90 0.0M
2022-03-31 134.90 134.90 132.00 133.60 0.1M
2022-03-30 134.90 135.70 134.20 134.50 0.0M
2022-03-29 136.80 136.80 134.50 135.00 0.1M
2022-03-28 136.90 136.90 135.20 136.00 0.0M
2022-03-25 136.10 136.60 134.70 136.60 0.1M
2022-03-24 135.10 136.00 134.20 136.00 0.1M
2022-03-23 135.80 136.40 135.30 135.40 0.0M
2022-03-22 137.00 137.00 135.10 135.50 0.0M
2022-03-21 135.40 136.50 133.90 136.20 0.1M
2022-03-18 135.80 136.10 135.10 136.10 0.2M
2022-03-17 134.70 135.90 134.70 135.80 0.1M
2022-03-16 135.40 135.70 134.90 135.00 0.1M
2022-03-15 137.00 137.00 135.20 136.00 0.0M
2022-03-14 136.50 136.90 135.20 136.90 0.1M
2022-03-11 135.70 136.50 134.10 136.20 0.0M
2022-03-10 134.70 136.00 133.70 135.50 0.0M
2022-03-09 134.30 134.60 132.50 133.90 0.1M
2022-03-08 135.80 135.80 133.10 135.20 0.1M
2022-03-07 134.20 135.90 133.00 135.90 0.0M
2022-03-04 134.60 135.70 133.00 135.40 0.0M
2022-03-03 136.60 136.60 134.50 135.40 0.0M
2022-03-02 136.70 136.70 134.90 136.30 0.0M
2022-03-01 135.00 136.30 135.00 135.50 0.1M
2022-02-28 136.60 137.00 134.00 134.00 0.3M
2022-02-25 133.70 136.20 133.40 135.10 0.1M
2022-02-24 136.00 136.10 133.40 134.00 0.1M
2022-02-23 136.60 136.70 135.30 135.50 0.1M
2022-02-22 134.80 136.80 134.80 136.40 0.1M
2022-02-21 136.00 136.00 135.00 136.00 0.0M
2022-02-18 135.00 138.70 134.80 135.90 0.1M
2022-02-17 134.80 135.20 134.30 134.80 0.0M
2022-02-16 133.90 134.60 133.90 134.50 0.1M
2022-02-15 133.90 133.90 133.80 133.90 0.1M
2022-02-14 133.90 134.00 132.50 133.90 0.1M
2022-02-11 133.70 133.90 133.70 133.90 0.0M
2022-02-10 133.10 133.70 133.10 133.60 0.1M
2022-02-09 133.40 134.00 133.20 133.60 0.1M
2022-02-08 133.00 133.00 132.70 133.00 0.0M
2022-02-07 132.80 133.20 132.40 133.20 0.0M
2022-02-04 133.00 133.20 132.50 133.20 0.0M
2022-02-03 132.40 133.10 131.80 133.00 0.1M
2022-01-31 133.00 133.00 131.60 132.00 0.1M
2022-01-28 133.50 133.50 132.10 133.30 0.0M
2022-01-27 133.00 133.00 132.40 133.00 0.0M
2022-01-26 132.70 132.90 132.20 132.80 0.0M
2022-01-25 132.30 132.80 131.90 132.30 0.1M
2022-01-24 132.20 133.50 132.20 133.00 0.0M
2022-01-21 132.00 132.50 132.00 132.20 0.0M
2022-01-20 132.20 132.50 131.90 132.20 0.0M
2022-01-19 132.90 132.90 131.50 131.90 0.1M
2022-01-17 133.40 133.90 133.20 133.50 0.0M
2022-01-14 133.90 133.90 132.90 133.90 0.0M
2022-01-13 133.90 134.00 133.40 133.90 0.0M
2022-01-12 134.00 134.00 132.90 133.90 0.0M
2022-01-11 132.10 134.00 131.70 133.80 0.0M
2022-01-10 132.00 132.50 131.70 132.40 0.0M
2022-01-07 132.20 132.40 131.80 132.00 0.1M
2022-01-06 133.10 133.50 131.90 132.60 0.0M
2022-01-05 133.60 133.60 132.80 133.10 0.1M
2022-01-04 133.30 134.00 132.50 134.00 0.0M
2022-01-03 133.20 133.90 133.00 133.60 0.0M