Nestle

NESM
🏛️ malaysia →
97.66
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 80.38 80.40 80.38 80.40 4.9K
09:05 80.38 80.60 80.38 80.52 1.4K
09:10 81.66 82.00 81.30 82.00 3.9K
09:15 82.20 82.30 81.84 82.28 2.5K
09:20 82.02 82.02 81.60 81.90 2.1K
09:25 81.88 81.94 81.56 81.56 3.9K
09:30 81.40 81.70 81.30 81.40 5.0K
09:35 81.34 81.34 80.70 81.02 8.0K
09:40 80.50 80.50 80.20 80.22 3.8K
09:45 80.68 80.90 80.68 80.90 3.4K
09:55 80.80 80.80 80.80 80.80 0.5K
10:00 80.90 80.90 80.80 80.82 5.0K
10:05 80.80 80.88 80.80 80.80 1.7K
10:10 80.88 80.90 80.88 80.88 6.1K
10:15 80.90 80.90 80.88 80.90 10.5K
10:20 80.90 80.90 80.90 80.90 10.1K
10:25 80.96 81.28 80.96 81.00 8.9K
10:30 81.22 81.22 81.22 81.22 2.1K
10:35 81.22 81.60 81.22 81.22 12.3K
10:40 81.18 81.18 81.00 81.02 1.9K
10:45 81.02 81.02 80.96 80.96 0.6K
10:55 80.84 80.92 80.84 80.92 1.0K
11:00 80.90 80.96 80.90 80.90 5.4K
11:05 81.02 81.02 81.02 81.02 3.0K
11:10 81.12 81.30 81.10 81.10 9.8K
11:15 81.20 81.28 81.10 81.20 9.4K
11:20 81.16 81.70 81.16 81.70 23.5K
11:25 81.80 82.20 81.74 82.20 13.5K
11:35 82.40 82.66 82.40 82.66 10.7K
11:40 82.70 82.98 82.70 82.90 3.6K
11:45 82.86 82.86 82.84 82.84 0.5K
11:50 82.88 82.88 82.30 82.30 0.9K
12:00 82.78 82.78 82.78 82.78 0.1K
12:05 82.12 82.12 81.80 81.80 4.4K
12:10 82.08 82.08 81.60 81.76 5.1K
12:15 81.76 82.30 81.76 82.30 5.7K
12:20 82.28 82.28 82.18 82.18 1.0K
12:25 82.00 82.50 81.44 82.44 6.4K
14:30 82.44 82.60 82.44 82.50 4.4K
14:35 82.50 82.76 82.48 82.60 10.4K
14:40 82.68 82.68 82.58 82.60 3.1K
14:45 82.60 82.94 82.60 82.94 15.4K
14:50 83.00 83.00 82.90 82.98 3.4K
14:55 82.96 82.96 82.80 82.80 3.3K
15:00 82.80 82.86 82.80 82.86 1.9K
15:05 82.88 82.90 82.86 82.86 0.9K
15:10 82.84 82.86 82.78 82.80 5.4K
15:15 82.82 82.84 82.80 82.84 2.6K
15:20 82.84 82.86 82.82 82.86 1.1K
15:25 82.86 82.90 82.86 82.88 5.3K
15:30 82.88 82.88 82.84 82.84 2.3K
15:35 82.86 82.88 82.82 82.86 4.0K
15:40 82.86 82.98 82.82 82.94 7.1K
15:45 82.92 82.96 82.82 82.82 1.8K
15:50 82.92 82.92 82.82 82.86 2.3K
15:55 82.80 82.86 82.80 82.82 13.4K
16:00 82.82 82.82 82.82 82.82 2.0K
16:05 82.82 82.82 82.82 82.82 2.2K
16:10 82.82 82.82 82.80 82.82 10.8K
16:15 82.82 82.82 82.82 82.82 11.6K
16:20 82.82 82.82 82.80 82.82 25.4K
16:25 82.70 82.84 82.70 82.84 14.8K
16:30 82.80 82.88 82.76 82.88 13.5K
16:35 82.88 82.88 82.86 82.86 10.1K
16:40 82.86 83.00 82.82 82.98 16.8K
16:50 84.22 84.22 84.22 84.22 40.9K
16:55 84.22 84.22 84.22 84.22 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available