Nestlé (Malaysia) Berhad ( 4707.KL) - Price History
Monthly price history for 4707.KL (Nestlé (Malaysia) Berhad)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | MYR92 | MYR92 |
| May 2026 | MYR91 | MYR91 |
| April 2026 | MYR108.40 | MYR108.40 |
| March 2026 | MYR98.22 | MYR99.12 |
| February 2026 | MYR108.90 | MYR109.90 |
| January 2026 | MYR110.98 | MYR112 |
| December 2025 | MYR112.96 | MYR114 |
| November 2025 | MYR105.93 | MYR106.90 |
| October 2025 | MYR111.38 | MYR113 |
| September 2025 | MYR94.84 | MYR96.22 |
| August 2025 | MYR92.96 | MYR95.02 |
| July 2025 | MYR86.17 | MYR88.08 |
| June 2025 | MYR75.05 | MYR76.72 |
| May 2025 | MYR76.89 | MYR78.60 |
| April 2025 | MYR85.11 | MYR87 |
| March 2025 | MYR72.01 | MYR74.30 |
| February 2025 | MYR81.84 | MYR84.44 |
| January 2025 | MYR87.21 | MYR89.98 |
| December 2024 | MYR96.90 | MYR99.98 |
| November 2024 | MYR93.72 | MYR96.70 |
| October 2024 | MYR96.56 | MYR99.98 |
| September 2024 | MYR100.44 | MYR104 |
| August 2024 | MYR101.69 | MYR106 |
| July 2024 | MYR104.18 | MYR108.60 |
| June 2024 | MYR116.56 | MYR121.50 |
| May 2024 | MYR122.41 | MYR127.60 |
| April 2024 | MYR122.03 | MYR127.20 |
| March 2024 | MYR112.21 | MYR118.20 |
| February 2024 | MYR118.57 | MYR124.90 |
| January 2024 | MYR113.45 | MYR119.50 |
| December 2023 | MYR111.64 | MYR117.60 |
| November 2023 | MYR119.05 | MYR125.40 |
| October 2023 | MYR116.86 | MYR123.80 |
| September 2023 | MYR119.41 | MYR126.50 |
| August 2023 | MYR122.52 | MYR130.50 |
| July 2023 | MYR125.71 | MYR133.90 |
| June 2023 | MYR122.99 | MYR131 |
| May 2023 | MYR125.81 | MYR134 |
| April 2023 | MYR127.22 | MYR135.50 |
| March 2023 | MYR127.57 | MYR137.10 |
| February 2023 | MYR125.71 | MYR135.10 |
| January 2023 | MYR125.80 | MYR135.20 |
| December 2022 | MYR130.27 | MYR140 |
| November 2022 | MYR129.25 | MYR138.90 |
| October 2022 | MYR123.09 | MYR133 |
| September 2022 | MYR120.78 | MYR130.50 |
| August 2022 | MYR122.44 | MYR133 |
| July 2022 | MYR124.01 | MYR134.70 |
| June 2022 | MYR122.08 | MYR132.60 |
| May 2022 | MYR124.10 | MYR134.80 |
| April 2022 | MYR122.63 | MYR133.20 |
| March 2022 | MYR122.06 | MYR133.60 |
| February 2022 | MYR122.42 | MYR134 |
| January 2022 | MYR120.60 | MYR132 |
| December 2021 | MYR122.60 | MYR134.20 |
| November 2021 | MYR122.06 | MYR133.60 |
| October 2021 | MYR122.24 | MYR134.50 |
| September 2021 | MYR120.96 | MYR133.10 |
| August 2021 | MYR121.78 | MYR134.70 |
| July 2021 | MYR120.24 | MYR133 |
| June 2021 | MYR120.52 | MYR133.30 |
| May 2021 | MYR123.41 | MYR136.50 |
| April 2021 | MYR122.69 | MYR135.70 |
| March 2021 | MYR121.23 | MYR135 |
| February 2021 | MYR123.83 | MYR137.90 |
| January 2021 | MYR123.02 | MYR137 |
| December 2020 | MYR124.73 | MYR138.90 |
| November 2020 | MYR120.33 | MYR134 |
| October 2020 | MYR124.55 | MYR139.40 |
| September 2020 | MYR126.34 | MYR141.40 |
| August 2020 | MYR123.75 | MYR139.20 |
| July 2020 | MYR126.24 | MYR142 |
| June 2020 | MYR124.37 | MYR139.90 |
| May 2020 | MYR123.57 | MYR139 |
| April 2020 | MYR124.55 | MYR140.10 |
| March 2020 | MYR120.28 | MYR136.70 |
| February 2020 | MYR125.82 | MYR143 |
| January 2020 | MYR126.97 | MYR144.30 |
| December 2019 | MYR129.34 | MYR147 |
| November 2019 | MYR126.09 | MYR143.30 |
| October 2019 | MYR126.70 | MYR144.70 |
| September 2019 | MYR127.58 | MYR145.70 |
| August 2019 | MYR128.54 | MYR147.50 |
| July 2019 | MYR129.50 | MYR148.60 |
| June 2019 | MYR129.93 | MYR149.10 |
| May 2019 | MYR128.10 | MYR147 |
| April 2019 | MYR126.10 | MYR146.10 |
| March 2019 | MYR126.70 | MYR146.80 |
| February 2019 | MYR127.74 | MYR148 |
| January 2019 | MYR128.17 | MYR148.50 |
| December 2018 | MYR127.22 | MYR147.40 |
| November 2018 | MYR128.95 | MYR149.40 |
| October 2018 | MYR123.51 | MYR143.80 |
| September 2018 | MYR125.75 | MYR146.40 |
| August 2018 | MYR126.26 | MYR147 |
| July 2018 | MYR126.18 | MYR147.60 |
| June 2018 | MYR126.09 | MYR147.50 |
| May 2018 | MYR126.52 | MYR148 |
| April 2018 | MYR116.84 | MYR138 |
| March 2018 | MYR130.81 | MYR154.50 |
| February 2018 | MYR108.46 | MYR128.10 |
| January 2018 | MYR95.93 | MYR113.30 |
| December 2017 | MYR87.38 | MYR103.20 |
| November 2017 | MYR82.38 | MYR97.30 |
| October 2017 | MYR74.35 | MYR88.50 |
| September 2017 | MYR71.24 | MYR84.80 |
| August 2017 | MYR69.99 | MYR84 |
| July 2017 | MYR69.92 | MYR83.92 |
| June 2017 | MYR70.82 | MYR85 |
| May 2017 | MYR68.32 | MYR82 |
| April 2017 | MYR67.26 | MYR82 |
| March 2017 | MYR65.11 | MYR79.38 |
| February 2017 | MYR62.09 | MYR75.70 |
| January 2017 | MYR62.33 | MYR76 |
| December 2016 | MYR64.14 | MYR78.20 |
| November 2016 | MYR62.32 | MYR75.98 |
| October 2016 | MYR63.71 | MYR78.38 |
| September 2016 | MYR64.10 | MYR78.86 |
| August 2016 | MYR63.52 | MYR78.84 |
| July 2016 | MYR63.65 | MYR79 |
| June 2016 | MYR61.65 | MYR76.52 |
| May 2016 | MYR61.24 | MYR76 |
| April 2016 | MYR60.25 | MYR74.98 |
| March 2016 | MYR61.80 | MYR76.90 |
| February 2016 | MYR59.63 | MYR74.20 |
| January 2016 | MYR59.46 | MYR74 |
| December 2015 | MYR58.98 | MYR73.40 |
| November 2015 | MYR59.06 | MYR73.50 |
| October 2015 | MYR57.60 | MYR72.32 |
| September 2015 | MYR57.43 | MYR72.10 |
| August 2015 | MYR57.48 | MYR72.16 |
| July 2015 | MYR56.83 | MYR72 |
| June 2015 | MYR56.44 | MYR71.50 |
| May 2015 | MYR56.04 | MYR71 |
| April 2015 | MYR57.10 | MYR74.10 |
| March 2015 | MYR56.80 | MYR73.70 |
| February 2015 | MYR56.64 | MYR73.50 |
| January 2015 | MYR55.10 | MYR71.50 |
| December 2014 | MYR52.79 | MYR68.50 |
| November 2014 | MYR52.87 | MYR68.60 |
| October 2014 | MYR52.79 | MYR68.50 |
| September 2014 | MYR51.17 | MYR66.40 |
| August 2014 | MYR51.88 | MYR67.32 |
| July 2014 | MYR51.26 | MYR67.10 |
| June 2014 | MYR51.18 | MYR67 |
| May 2014 | MYR51.38 | MYR67.26 |
| April 2014 | MYR51.01 | MYR68.50 |
| March 2014 | MYR49.65 | MYR66.68 |
| February 2014 | MYR49.74 | MYR66.80 |
| January 2014 | MYR50.31 | MYR67.56 |
| December 2013 | MYR50.63 | MYR68 |
| November 2013 | MYR51.01 | MYR68.50 |
| October 2013 | MYR50.63 | MYR68 |
| September 2013 | MYR50.63 | MYR68 |
| August 2013 | MYR49.85 | MYR67.54 |
| July 2013 | MYR49.94 | MYR67.66 |
| June 2013 | MYR49.45 | MYR67 |
| May 2013 | MYR48.34 | MYR65.50 |
| April 2013 | MYR44.52 | MYR61.80 |
| March 2013 | MYR43.72 | MYR60.68 |
| February 2013 | MYR43.14 | MYR59.88 |
| January 2013 | MYR42.07 | MYR58.40 |
| December 2012 | MYR45.27 | MYR62.84 |
| November 2012 | MYR42.94 | MYR59.60 |
| October 2012 | MYR50.20 | MYR69.68 |
| September 2012 | MYR44.31 | MYR61.50 |
| August 2012 | MYR45.72 | MYR64.02 |
| July 2012 | MYR42.84 | MYR60 |
| June 2012 | MYR41.06 | MYR57.50 |
| May 2012 | MYR38 | MYR53.22 |
| April 2012 | MYR38.61 | MYR55.30 |
| March 2012 | MYR39.10 | MYR56 |
| February 2012 | MYR38.96 | MYR55.80 |
| January 2012 | MYR38.89 | MYR55.70 |
| December 2011 | MYR39.24 | MYR56.20 |
| November 2011 | MYR36.23 | MYR51.90 |
| October 2011 | MYR35.19 | MYR50.40 |
| September 2011 | MYR33.50 | MYR47.98 |
| August 2011 | MYR33.76 | MYR48.90 |
| July 2011 | MYR32.52 | MYR47.10 |
| June 2011 | MYR32.59 | MYR47.20 |
| May 2011 | MYR32.99 | MYR47.78 |
| April 2011 | MYR32.34 | MYR47.98 |
| March 2011 | MYR31.54 | MYR46.80 |
| February 2011 | MYR30.33 | MYR45 |
| January 2011 | MYR30.13 | MYR44.70 |
| December 2010 | MYR29.21 | MYR43.34 |
| November 2010 | MYR29.25 | MYR43.40 |
| October 2010 | MYR29.52 | MYR43.80 |
| September 2010 | MYR28.31 | MYR42 |
| August 2010 | MYR26.63 | MYR39.98 |
| July 2010 | MYR25.84 | MYR38.80 |
| June 2010 | MYR23.31 | MYR35 |
| May 2010 | MYR22.84 | MYR34.30 |
| April 2010 | MYR22.72 | MYR35.12 |
| March 2010 | MYR22.08 | MYR34.14 |
| February 2010 | MYR21.93 | MYR33.90 |
| January 2010 | MYR21.39 | MYR33.06 |
| December 2009 | MYR21.41 | MYR33.10 |
| November 2009 | MYR21.15 | MYR32.70 |
| October 2009 | MYR21.46 | MYR33.18 |
| September 2009 | MYR22.32 | MYR34.50 |
| August 2009 | MYR21.67 | MYR34 |
| July 2009 | MYR20.40 | MYR32 |
| June 2009 | MYR19.92 | MYR31.25 |
| May 2009 | MYR19.12 | MYR30 |
| April 2009 | MYR18.46 | MYR29.75 |
| March 2009 | MYR18.30 | MYR29.50 |
| February 2009 | MYR17.22 | MYR27.75 |
| January 2009 | MYR17.06 | MYR27.50 |
| December 2008 | MYR16.75 | MYR27 |
| November 2008 | MYR17.06 | MYR27.50 |
| October 2008 | MYR16.75 | MYR27 |
| September 2008 | MYR16.90 | MYR27.25 |
| August 2008 | MYR16.75 | MYR27 |
| July 2008 | MYR16.44 | MYR27 |
| June 2008 | MYR17.66 | MYR29 |
| May 2008 | MYR17.96 | MYR29.50 |
| April 2008 | MYR18.37 | MYR31.25 |
| March 2008 | MYR16.31 | MYR27.75 |
| February 2008 | MYR15.43 | MYR26.25 |
| January 2008 | MYR15.58 | MYR26.50 |
| December 2007 | MYR15.43 | MYR26.25 |
| November 2007 | MYR14.99 | MYR25.50 |
| October 2007 | MYR14.34 | MYR24.40 |
| September 2007 | MYR14.28 | MYR24.30 |
| August 2007 | MYR14.05 | MYR23.90 |
| July 2007 | MYR14.12 | MYR24.30 |
| June 2007 | MYR14.01 | MYR24.10 |
| May 2007 | MYR14.06 | MYR24.20 |
| April 2007 | MYR13.98 | MYR24.80 |
| March 2007 | MYR13.76 | MYR24.40 |
| February 2007 | MYR13.48 | MYR23.90 |
| January 2007 | MYR13.53 | MYR24 |
| December 2006 | MYR13.98 | MYR24.80 |
| November 2006 | MYR13.65 | MYR24.20 |
| October 2006 | MYR13.53 | MYR24 |
| September 2006 | MYR13.53 | MYR24 |
| August 2006 | MYR13.53 | MYR24 |
| July 2006 | MYR13.04 | MYR23.40 |
| June 2006 | MYR12.59 | MYR22.60 |
| May 2006 | MYR12.26 | MYR22 |
| April 2006 | MYR13.55 | MYR24.40 |
| March 2006 | MYR13.44 | MYR24.20 |
| February 2006 | MYR13.77 | MYR24.80 |
| January 2006 | MYR13.88 | MYR25 |
| December 2005 | MYR13.50 | MYR24.30 |
| November 2005 | MYR13.27 | MYR23.90 |
| October 2005 | MYR13.88 | MYR25 |
| September 2005 | MYR13.83 | MYR24.90 |
| August 2005 | MYR13.77 | MYR24.80 |
| July 2005 | MYR13.52 | MYR24.70 |
| June 2005 | MYR13.03 | MYR23.80 |
| May 2005 | MYR13.09 | MYR23.90 |
| April 2005 | MYR13.16 | MYR24.10 |
| March 2005 | MYR13.10 | MYR24 |
| February 2005 | MYR12.66 | MYR23.20 |
| January 2005 | MYR12.99 | MYR23.80 |
| December 2004 | MYR12.61 | MYR23.10 |
| November 2004 | MYR13.26 | MYR24.30 |
| October 2004 | MYR12.34 | MYR22.60 |
| September 2004 | MYR12.39 | MYR22.70 |
| August 2004 | MYR12.34 | MYR22.60 |
| July 2004 | MYR11.93 | MYR22.20 |
| June 2004 | MYR11.82 | MYR22 |
| May 2004 | MYR11.82 | MYR22 |
| April 2004 | MYR11.28 | MYR21 |
| March 2004 | MYR11.93 | MYR22.60 |
| February 2004 | MYR11.35 | MYR21.50 |
| January 2004 | MYR11.72 | MYR22.20 |
| December 2003 | MYR11.51 | MYR21.80 |
| November 2003 | MYR11.14 | MYR21.10 |
| October 2003 | MYR11.09 | MYR21 |
| September 2003 | MYR11.09 | MYR21 |
| August 2003 | MYR11.03 | MYR20.90 |
| July 2003 | MYR10.80 | MYR20.80 |
| June 2003 | MYR10.64 | MYR20.50 |
| May 2003 | MYR10.64 | MYR20.50 |
| April 2003 | MYR10.38 | MYR20 |
| March 2003 | MYR10.34 | MYR20.20 |
| February 2003 | MYR10.04 | MYR19.60 |
| January 2003 | MYR9.99 | MYR19.50 |
| December 2002 | MYR10.24 | MYR20 |
| November 2002 | MYR9.94 | MYR19.40 |
| October 2002 | MYR10.04 | MYR19.60 |
| September 2002 | MYR10.27 | MYR20.20 |
| August 2002 | MYR10.16 | MYR20.30 |
| July 2002 | MYR10.16 | MYR20.30 |
| June 2002 | MYR10.26 | MYR20.50 |
| May 2002 | MYR9.66 | MYR19.30 |
| April 2002 | MYR10.02 | MYR20 |
| March 2002 | MYR9.80 | MYR19.90 |
| February 2002 | MYR9.51 | MYR19.30 |
| January 2002 | MYR9.61 | MYR19.50 |
| December 2001 | MYR10.10 | MYR20.50 |
| November 2001 | MYR9.80 | MYR19.90 |
| October 2001 | MYR9.90 | MYR20.10 |
| September 2001 | MYR9.71 | MYR19.70 |
| August 2001 | MYR9.95 | MYR20.50 |
| July 2001 | MYR9.80 | MYR20.20 |
| June 2001 | MYR9.71 | MYR20 |
| May 2001 | MYR9.85 | MYR20.30 |
| April 2001 | MYR9.29 | MYR20 |
| March 2001 | MYR9.48 | MYR20.40 |
| February 2001 | MYR9.76 | MYR21 |
| January 2001 | MYR9.48 | MYR20.40 |
| December 2000 | MYR9.76 | MYR21 |
| November 2000 | MYR9.01 | MYR19.40 |
| October 2000 | MYR9.34 | MYR20.10 |
| September 2000 | MYR9.29 | MYR20 |
| August 2000 | MYR8.79 | MYR19.20 |
| July 2000 | MYR8.24 | MYR18 |
| June 2000 | MYR8.06 | MYR17.60 |
| May 2000 | MYR8.70 | MYR19 |
| April 2000 | MYR7.99 | MYR18.20 |
| March 2000 | MYR7.94 | MYR18.10 |
| February 2000 | MYR8.60 | MYR19.60 |
| January 2000 | MYR8.52 | MYR19.40 |
| December 1999 | MYR7.20 | MYR16.40 |
| November 1999 | MYR6.45 | MYR14.70 |
| October 1999 | MYR6.14 | MYR14 |
| September 1999 | MYR5.84 | MYR13.30 |
| August 1999 | MYR6.36 | MYR14.70 |
| July 1999 | MYR6.19 | MYR14.30 |
| June 1999 | MYR6.49 | MYR15 |
| May 1999 | MYR6.95 | MYR16.30 |
| April 1999 | MYR6.44 | MYR15.10 |
| March 1999 | MYR5.67 | MYR13.30 |
| February 1999 | MYR6.27 | MYR14.70 |
| January 1999 | MYR6.40 | MYR15 |
| December 1998 | MYR6.48 | MYR15.20 |
| November 1998 | MYR6.05 | MYR14.20 |
| October 1998 | MYR5.54 | MYR13 |
| September 1998 | MYR5.80 | MYR13.60 |
| August 1998 | MYR5.44 | MYR13 |
| July 1998 | MYR7.95 | MYR19 |
| June 1998 | MYR7.87 | MYR18.80 |
| May 1998 | MYR7.16 | MYR17.10 |
| April 1998 | MYR8.22 | MYR20.10 |
| March 1998 | MYR8.27 | MYR20.20 |
| February 1998 | MYR8.10 | MYR19.80 |
| January 1998 | MYR7.73 | MYR18.90 |
| December 1997 | MYR7.37 | MYR18 |
| November 1997 | MYR7.32 | MYR17.90 |
| October 1997 | MYR6.92 | MYR16.90 |
| September 1997 | MYR7.82 | MYR19.10 |
| August 1997 | MYR7.46 | MYR18.50 |
| July 1997 | MYR8.15 | MYR20.20 |
| June 1997 | MYR7.62 | MYR18.90 |
| May 1997 | MYR7.54 | MYR18.70 |
| April 1997 | MYR7.59 | MYR19.60 |
| March 1997 | MYR7.59 | MYR19.60 |
| February 1997 | MYR7.32 | MYR18.90 |
| January 1997 | MYR7.75 | MYR20 |
| December 1996 | MYR7.86 | MYR20.30 |
| November 1996 | MYR7.67 | MYR19.80 |
| October 1996 | MYR7.67 | MYR19.80 |
| September 1996 | MYR7.48 | MYR19.30 |
| August 1996 | MYR9.52 | MYR24.90 |
| July 1996 | MYR7.64 | MYR20 |
| June 1996 | MYR7.68 | MYR20.10 |
| May 1996 | MYR7.42 | MYR19.40 |
| April 1996 | MYR7.86 | MYR21.20 |
| March 1996 | MYR8.34 | MYR22.50 |
| February 1996 | MYR7.30 | MYR19.70 |
| January 1996 | MYR6.74 | MYR18.20 |
| December 1995 | MYR6.89 | MYR18.60 |
| June 1994 | MYR5.71 | MYR16.30 |
4707.KL
Price: MYR92
52 week price:
Dividend Yield: 3.33%
5-year range yield:
Forward Dividend Yield: 3.82%
Payout Ratio: 105.35%
Dividend Per Share: 3.60 MYR
Earnings Per Share: 2.19 MYR
P/E Ratio: 49.36
Exchange: KLS
Sector: Consumer Defensive
Industry: Packaged Foods
Country: Malaysia
Market Capitalization: 25.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 27
DGR3: -5.10%
DGR5: -11.15%
DGR10: 1.69%
DGR20: 16.78%