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
2023-12-29 120.30 120.30 117.50 117.60 0.1M
2023-12-28 121.40 121.80 118.50 119.00 0.1M
2023-12-27 121.40 121.80 121.20 121.40 0.2M
2023-12-26 120.00 121.30 120.00 121.00 0.0M
2023-12-22 119.80 120.30 119.50 119.50 0.0M
2023-12-21 119.50 119.90 119.40 119.50 0.1M
2023-12-20 119.80 119.80 119.20 119.50 0.2M
2023-12-19 119.40 120.80 119.40 119.90 0.1M
2023-12-18 117.60 119.40 117.50 119.40 0.1M
2023-12-15 116.90 118.20 116.20 117.20 0.5M
2023-12-14 117.30 117.30 115.90 116.00 0.3M
2023-12-13 117.10 117.10 115.80 116.00 0.2M
2023-12-12 118.50 118.70 117.10 117.70 0.2M
2023-12-11 118.00 118.70 117.10 118.70 0.1M
2023-12-08 116.80 118.10 116.00 117.50 0.2M
2023-12-07 114.40 116.70 114.30 116.50 0.3M
2023-12-06 115.00 115.40 114.30 114.30 0.1M
2023-12-05 114.00 116.20 111.60 115.00 0.2M
2023-12-04 120.30 120.30 113.20 113.90 0.3M
2023-12-01 124.00 124.00 119.80 120.00 0.1M
2023-11-30 122.00 125.40 122.00 125.40 1.3M
2023-11-29 121.60 121.80 121.60 121.70 0.1M
2023-11-28 121.20 122.40 121.20 121.60 0.1M
2023-11-27 121.40 121.40 120.20 120.90 0.1M
2023-11-24 121.50 121.60 120.50 121.50 0.2M
2023-11-23 121.20 121.80 121.00 121.60 0.1M
2023-11-22 121.20 121.40 120.10 121.40 0.1M
2023-11-21 121.20 121.20 120.10 121.10 0.1M
2023-11-20 122.70 122.70 119.80 121.20 0.2M
2023-11-17 124.00 124.10 121.80 122.70 0.1M
2023-11-16 123.70 123.70 122.00 123.20 0.2M
2023-11-15 122.80 123.70 122.50 123.70 0.3M
2023-11-14 122.60 122.70 121.90 122.60 0.1M
2023-11-10 122.00 122.10 121.50 121.70 0.1M
2023-11-09 124.80 125.20 122.00 122.00 0.1M
2023-11-08 124.00 124.90 123.60 124.80 0.2M
2023-11-07 123.10 124.00 122.60 124.00 0.3M
2023-11-06 124.30 124.80 122.90 123.10 0.1M
2023-11-03 123.20 124.30 123.00 123.60 0.1M
2023-11-02 122.30 123.30 122.30 122.90 0.0M
2023-11-01 123.80 123.80 120.10 122.50 0.2M
2023-10-31 124.90 124.90 123.30 123.80 0.1M
2023-10-30 125.50 125.90 124.40 124.50 0.2M
2023-10-27 125.60 125.90 124.40 125.90 0.4M
2023-10-26 126.20 126.20 124.00 124.90 0.2M
2023-10-25 127.00 127.50 126.50 126.60 0.2M
2023-10-24 126.00 127.80 125.70 126.80 0.1M
2023-10-23 126.40 128.40 126.40 127.60 0.0M
2023-10-20 127.00 128.00 126.90 127.80 0.1M
2023-10-19 125.50 128.50 125.50 127.50 0.1M
2023-10-18 123.00 125.80 123.00 125.00 0.0M
2023-10-17 123.70 123.90 123.20 123.50 0.1M
2023-10-16 123.90 123.90 122.30 123.30 0.1M
2023-10-13 123.50 124.50 122.50 123.90 0.0M
2023-10-12 123.40 123.70 121.70 123.00 0.1M
2023-10-11 124.90 125.50 122.60 122.60 0.2M
2023-10-10 124.90 126.80 124.30 126.50 0.1M
2023-10-09 126.10 126.10 122.60 124.00 0.1M
2023-10-06 126.90 127.30 125.90 126.00 0.2M
2023-10-05 127.30 128.50 127.00 127.00 0.1M
2023-10-04 127.10 127.90 127.10 127.50 0.1M
2023-10-03 127.00 127.90 126.90 127.50 0.2M
2023-10-02 126.50 127.30 126.00 127.00 0.0M
2023-09-29 129.00 129.30 126.50 126.50 0.3M
2023-09-27 128.60 129.00 128.50 129.00 0.0M
2023-09-26 128.60 128.90 128.50 128.60 0.0M
2023-09-25 128.80 128.90 128.30 128.80 0.0M
2023-09-22 129.20 129.20 128.40 129.00 0.4M
2023-09-21 129.10 129.40 128.70 129.40 0.1M
2023-09-20 129.60 129.60 129.00 129.30 0.2M
2023-09-19 129.70 130.00 129.70 129.90 0.0M
2023-09-18 129.50 130.00 129.50 129.70 0.0M
2023-09-15 130.30 130.30 129.70 129.70 0.1M
2023-09-14 130.30 130.30 129.90 130.20 0.1M
2023-09-13 129.90 130.40 129.90 130.40 0.1M
2023-09-12 130.00 130.30 130.00 130.30 0.1M
2023-09-11 130.00 130.90 130.00 130.30 0.1M
2023-09-08 129.50 130.20 129.40 130.00 0.1M
2023-09-07 130.00 130.30 129.80 130.00 0.0M
2023-09-06 129.90 130.30 129.80 129.80 0.0M
2023-09-05 129.20 130.30 129.10 129.90 0.1M
2023-09-04 130.10 130.30 129.90 129.90 0.0M
2023-09-01 131.50 131.50 129.10 130.20 0.1M
2023-08-30 129.70 131.60 129.70 130.50 0.6M
2023-08-29 129.10 130.20 128.70 129.50 0.0M
2023-08-28 129.60 129.60 129.20 129.20 0.1M
2023-08-25 130.50 130.50 129.00 129.40 0.2M
2023-08-24 130.90 131.30 130.50 130.70 0.1M
2023-08-23 131.50 131.60 130.90 130.90 0.1M
2023-08-22 131.40 132.10 131.00 131.50 0.1M
2023-08-21 132.00 132.00 130.60 131.40 0.1M
2023-08-18 131.80 132.90 131.80 132.00 0.1M
2023-08-17 131.90 131.90 131.40 131.50 0.0M
2023-08-16 131.90 132.30 131.80 132.30 0.0M
2023-08-15 132.00 132.00 131.90 131.90 0.0M
2023-08-14 132.30 132.50 132.00 132.50 0.0M
2023-08-11 132.10 132.50 131.70 132.00 0.0M
2023-08-10 133.90 133.90 132.20 132.50 0.2M
2023-08-09 131.70 133.70 131.70 132.50 0.1M
2023-08-08 132.30 132.60 131.60 132.20 0.0M
2023-08-07 132.40 133.00 132.20 132.20 0.0M
2023-08-04 132.60 132.60 132.10 132.10 0.0M
2023-08-03 132.30 134.40 132.20 133.00 0.1M
2023-08-02 132.80 133.50 131.50 132.00 0.1M
2023-08-01 134.50 134.50 132.00 132.90 0.0M
2023-07-31 131.70 134.50 131.60 133.90 0.1M
2023-07-28 132.90 132.90 131.70 132.00 0.0M
2023-07-27 131.70 132.20 131.50 132.00 0.0M
2023-07-26 131.80 132.40 131.50 132.10 0.0M
2023-07-25 132.00 132.20 131.70 132.20 0.1M
2023-07-24 132.50 133.30 131.80 131.80 0.0M
2023-07-21 131.50 133.00 131.50 132.50 0.0M
2023-07-20 131.40 131.80 131.20 131.40 0.0M
2023-07-18 132.20 132.20 131.10 131.40 0.0M
2023-07-17 132.10 132.20 131.30 132.10 0.0M
2023-07-14 131.90 132.70 131.60 132.10 0.0M
2023-07-13 131.30 131.70 131.10 131.20 0.0M
2023-07-12 131.20 131.20 130.80 131.20 0.1M
2023-07-11 130.90 131.40 130.80 131.20 0.0M
2023-07-10 131.00 131.00 130.60 130.90 0.0M
2023-07-07 130.60 131.80 130.50 130.60 0.0M
2023-07-06 130.40 131.20 129.80 130.60 0.0M
2023-07-05 132.00 132.50 130.30 130.30 0.1M
2023-07-04 131.30 132.30 131.30 131.80 0.0M
2023-07-03 131.10 132.20 131.10 131.80 0.0M
2023-06-30 130.80 131.10 130.80 131.00 0.1M
2023-06-28 130.50 131.00 130.50 130.60 0.0M
2023-06-27 131.50 131.50 130.50 130.50 0.0M
2023-06-26 131.00 131.80 131.00 131.50 0.1M
2023-06-23 130.90 131.00 130.90 130.90 0.0M
2023-06-22 130.70 131.40 130.70 130.90 0.0M
2023-06-21 131.60 132.00 130.70 130.80 0.0M
2023-06-20 131.70 132.20 131.60 132.20 0.0M
2023-06-19 131.80 132.00 131.70 131.90 0.0M
2023-06-16 131.60 132.10 131.60 132.00 0.1M
2023-06-15 131.80 132.00 131.80 132.00 0.0M
2023-06-14 132.80 132.80 131.90 132.00 0.0M
2023-06-13 131.50 132.10 131.50 131.90 0.0M
2023-06-12 132.00 132.10 131.70 131.90 0.0M
2023-06-09 131.60 132.90 131.50 132.00 0.1M
2023-06-08 132.30 132.30 131.50 132.10 0.0M
2023-06-07 130.90 132.20 130.80 132.10 0.1M
2023-06-06 131.30 131.50 130.80 131.50 0.1M
2023-06-02 132.50 132.50 130.10 131.80 0.1M
2023-06-01 134.00 134.50 133.30 134.40 0.1M
2023-05-31 130.00 134.00 130.00 134.00 0.3M
2023-05-30 131.60 132.60 128.20 130.00 0.2M
2023-05-29 134.40 134.40 131.50 132.60 0.1M
2023-05-26 134.40 134.60 134.40 134.50 0.0M
2023-05-25 134.50 134.60 134.50 134.50 0.0M
2023-05-24 134.50 134.60 134.20 134.50 0.0M
2023-05-23 134.50 134.70 134.50 134.70 0.0M
2023-05-22 134.50 135.00 134.50 135.00 0.0M
2023-05-19 134.90 135.10 134.60 135.00 0.0M
2023-05-18 134.50 135.00 134.50 135.00 0.0M
2023-05-17 134.30 134.80 134.30 134.80 0.0M
2023-05-16 134.50 134.70 134.40 134.40 0.0M
2023-05-15 134.80 135.90 134.50 135.00 0.0M
2023-05-12 134.60 134.90 134.40 134.50 0.0M
2023-05-11 134.90 135.00 134.90 134.90 0.0M
2023-05-10 134.90 135.00 134.90 135.00 0.0M
2023-05-09 134.80 135.30 134.80 135.00 0.0M
2023-05-08 135.00 135.00 134.50 134.80 0.0M
2023-05-05 134.60 134.60 134.50 134.60 0.0M
2023-05-03 135.00 135.40 134.80 134.90 0.0M
2023-05-02 135.50 135.50 135.00 135.50 0.0M
2023-04-28 135.00 135.50 135.00 135.50 0.0M
2023-04-27 136.00 136.00 134.60 135.30 0.0M
2023-04-26 136.50 136.50 134.30 136.00 0.0M
2023-04-25 134.10 136.80 134.10 136.50 0.0M
2023-04-20 134.60 135.90 134.00 134.60 0.1M
2023-04-19 135.00 135.00 134.70 135.00 0.0M
2023-04-18 135.90 136.80 135.40 136.10 0.0M
2023-04-17 137.40 137.40 136.40 137.00 0.0M
2023-04-14 136.40 137.00 136.10 136.50 0.0M
2023-04-13 136.40 136.90 135.30 136.90 0.0M
2023-04-12 136.40 137.20 136.30 136.40 0.0M
2023-04-11 136.30 136.60 136.30 136.40 0.0M
2023-04-10 135.50 136.60 135.50 136.40 0.0M
2023-04-07 135.50 136.00 135.20 135.40 0.0M
2023-04-06 136.80 136.80 135.30 135.80 0.0M
2023-04-05 136.70 137.40 136.50 137.40 0.0M
2023-04-04 136.20 137.40 136.20 137.40 0.0M
2023-04-03 137.00 137.40 136.90 137.40 0.0M
2023-03-31 136.80 137.40 136.80 137.10 0.0M
2023-03-30 137.20 137.80 137.20 137.40 0.0M
2023-03-29 135.60 138.50 135.40 137.20 0.0M
2023-03-28 135.80 135.80 134.60 135.60 0.0M
2023-03-27 134.70 134.90 134.30 134.70 0.0M
2023-03-24 134.50 135.00 134.50 134.70 0.0M
2023-03-23 134.50 134.90 134.30 134.60 0.0M
2023-03-22 134.00 135.40 134.00 134.70 0.1M
2023-03-21 134.00 135.50 133.70 134.50 0.0M
2023-03-20 133.60 134.10 133.60 133.90 0.0M
2023-03-17 134.30 134.40 134.00 134.00 0.1M
2023-03-16 134.70 134.70 133.40 134.00 0.1M
2023-03-15 134.90 135.00 134.70 134.80 0.1M
2023-03-14 135.00 135.00 133.10 134.90 0.1M
2023-03-13 134.40 136.00 134.20 135.60 0.1M
2023-03-10 134.50 134.80 134.20 134.50 0.0M
2023-03-09 134.70 135.10 134.70 134.80 0.0M
2023-03-08 134.80 135.00 134.00 134.30 0.0M
2023-03-07 135.10 135.20 134.80 135.00 0.0M
2023-03-06 134.80 135.10 134.80 135.10 0.0M
2023-03-03 135.20 135.20 135.00 135.10 0.0M
2023-03-02 135.60 136.00 134.70 135.50 0.0M
2023-03-01 134.60 135.20 134.40 135.10 0.1M
2023-02-28 135.90 135.90 133.80 135.10 0.2M
2023-02-27 135.10 135.30 134.80 135.20 0.1M
2023-02-24 135.40 135.40 134.00 135.20 0.0M
2023-02-23 135.30 136.90 134.90 135.10 0.0M
2023-02-22 135.10 136.60 135.10 135.10 0.1M
2023-02-21 135.00 135.30 134.90 135.10 0.0M
2023-02-20 135.10 135.40 135.00 135.00 0.0M
2023-02-17 135.80 135.80 135.40 135.60 0.1M
2023-02-16 137.00 137.40 135.50 135.50 0.1M
2023-02-15 137.10 137.10 135.70 137.00 0.0M
2023-02-14 136.00 137.50 136.00 137.00 0.0M
2023-02-13 135.30 138.00 135.20 138.00 0.0M
2023-02-10 135.00 135.30 134.60 135.10 0.0M
2023-02-09 135.10 135.20 135.10 135.10 0.1M
2023-02-08 135.50 135.50 134.80 135.10 0.0M
2023-02-07 135.00 135.60 134.70 135.10 0.1M
2023-02-03 135.60 136.50 135.50 135.60 0.0M
2023-02-02 135.40 135.60 135.00 135.50 0.1M
2023-01-31 135.40 136.00 134.20 135.20 0.2M
2023-01-30 135.60 136.00 135.50 136.00 0.1M
2023-01-27 135.70 135.70 135.10 135.20 0.0M
2023-01-26 135.00 135.20 134.80 135.10 0.0M
2023-01-25 135.10 135.40 134.90 135.20 0.0M
2023-01-20 135.00 135.40 135.00 135.20 0.1M
2023-01-19 135.70 135.80 135.00 135.10 0.0M
2023-01-18 135.00 135.40 135.00 135.20 0.0M
2023-01-17 135.40 135.70 135.20 135.40 0.1M
2023-01-16 135.00 135.80 135.00 135.50 0.0M
2023-01-13 137.50 137.60 134.90 135.00 0.1M
2023-01-12 137.20 137.80 136.00 137.30 0.2M
2023-01-11 137.20 137.90 136.90 137.50 0.2M
2023-01-10 138.20 138.50 137.30 137.50 0.1M
2023-01-09 139.90 140.30 138.90 139.50 0.0M
2023-01-06 138.70 140.00 138.70 139.50 0.0M
2023-01-05 138.70 140.00 137.60 139.50 0.0M
2023-01-04 139.80 139.80 138.00 138.00 0.0M
2023-01-03 139.00 139.50 137.80 138.00 0.0M