NESTLE - Price History
Monthly price history for 4707.KL (NESTLE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | MYR129.50 | MYR129.50 |
| April 2024 | MYR127.20 | MYR127.20 |
| March 2024 | MYR116.97 | MYR118.20 |
| February 2024 | MYR123.60 | MYR124.90 |
| January 2024 | MYR118.26 | MYR119.50 |
| December 2023 | MYR116.38 | MYR117.60 |
| November 2023 | MYR124.09 | MYR125.40 |
| October 2023 | MYR121.81 | MYR123.80 |
| September 2023 | MYR124.47 | MYR126.50 |
| August 2023 | MYR127.72 | MYR130.50 |
| July 2023 | MYR131.04 | MYR133.90 |
| June 2023 | MYR128.20 | MYR131 |
| May 2023 | MYR131.14 | MYR134 |
| April 2023 | MYR132.61 | MYR135.50 |
| March 2023 | MYR132.98 | MYR137.10 |
| February 2023 | MYR131.04 | MYR135.10 |
| January 2023 | MYR131.14 | MYR135.20 |
| December 2022 | MYR135.79 | MYR140 |
| November 2022 | MYR134.72 | MYR138.90 |
| October 2022 | MYR128.31 | MYR133 |
| September 2022 | MYR125.90 | MYR130.50 |
| August 2022 | MYR127.64 | MYR133 |
| July 2022 | MYR129.27 | MYR134.70 |
| June 2022 | MYR127.25 | MYR132.60 |
| May 2022 | MYR129.36 | MYR134.80 |
| April 2022 | MYR127.83 | MYR133.20 |
| March 2022 | MYR127.23 | MYR133.60 |
| February 2022 | MYR127.61 | MYR134 |
| January 2022 | MYR125.71 | MYR132 |
| December 2021 | MYR127.80 | MYR134.20 |
| November 2021 | MYR127.23 | MYR133.60 |
| October 2021 | MYR127.42 | MYR134.50 |
| September 2021 | MYR126.09 | MYR133.10 |
| August 2021 | MYR126.94 | MYR134.70 |
| July 2021 | MYR125.34 | MYR133 |
| June 2021 | MYR125.62 | MYR133.30 |
| May 2021 | MYR128.64 | MYR136.50 |
| April 2021 | MYR127.89 | MYR135.70 |
| March 2021 | MYR126.37 | MYR135 |
| February 2021 | MYR129.08 | MYR137.90 |
| January 2021 | MYR128.24 | MYR137 |
| December 2020 | MYR130.02 | MYR138.90 |
| November 2020 | MYR125.43 | MYR134 |
| October 2020 | MYR129.83 | MYR139.40 |
| September 2020 | MYR131.70 | MYR141.40 |
| August 2020 | MYR128.99 | MYR139.20 |
| July 2020 | MYR131.59 | MYR142 |
| June 2020 | MYR129.64 | MYR139.90 |
| May 2020 | MYR128.81 | MYR139 |
| April 2020 | MYR129.83 | MYR140.10 |
| March 2020 | MYR125.38 | MYR136.70 |
| February 2020 | MYR131.16 | MYR143 |
| January 2020 | MYR132.35 | MYR144.30 |
| December 2019 | MYR134.83 | MYR147 |
| November 2019 | MYR131.44 | MYR143.30 |
| October 2019 | MYR132.08 | MYR144.70 |
| September 2019 | MYR132.99 | MYR145.70 |
| August 2019 | MYR133.99 | MYR147.50 |
| July 2019 | MYR134.99 | MYR148.60 |
| June 2019 | MYR135.44 | MYR149.10 |
| May 2019 | MYR133.53 | MYR147 |
| April 2019 | MYR131.44 | MYR146.10 |
| March 2019 | MYR132.07 | MYR146.80 |
| February 2019 | MYR133.15 | MYR148 |
| January 2019 | MYR133.60 | MYR148.50 |
| December 2018 | MYR132.61 | MYR147.40 |
| November 2018 | MYR134.41 | MYR149.40 |
| October 2018 | MYR128.75 | MYR143.80 |
| September 2018 | MYR131.08 | MYR146.40 |
| August 2018 | MYR131.62 | MYR147 |
| July 2018 | MYR131.52 | MYR147.60 |
| June 2018 | MYR131.44 | MYR147.50 |
| May 2018 | MYR131.88 | MYR148 |
| April 2018 | MYR121.80 | MYR138 |
| March 2018 | MYR136.36 | MYR154.50 |
| February 2018 | MYR113.06 | MYR128.10 |
| January 2018 | MYR100 | MYR113.30 |
| December 2017 | MYR91.08 | MYR103.20 |
| November 2017 | MYR85.87 | MYR97.30 |
| October 2017 | MYR77.50 | MYR88.50 |
| September 2017 | MYR74.26 | MYR84.80 |
| August 2017 | MYR72.96 | MYR84 |
| July 2017 | MYR72.89 | MYR83.92 |
| June 2017 | MYR73.82 | MYR85 |
| May 2017 | MYR71.22 | MYR82 |
| April 2017 | MYR70.11 | MYR82 |
| March 2017 | MYR67.87 | MYR79.38 |
| February 2017 | MYR64.72 | MYR75.70 |
| January 2017 | MYR64.98 | MYR76 |
| December 2016 | MYR66.86 | MYR78.20 |
| November 2016 | MYR64.96 | MYR75.98 |
| October 2016 | MYR66.41 | MYR78.38 |
| September 2016 | MYR66.82 | MYR78.86 |
| August 2016 | MYR66.22 | MYR78.84 |
| July 2016 | MYR66.35 | MYR79 |
| June 2016 | MYR64.27 | MYR76.52 |
| May 2016 | MYR63.83 | MYR76 |
| April 2016 | MYR62.05 | MYR74.98 |
| March 2016 | MYR63.64 | MYR76.90 |
| February 2016 | MYR61.41 | MYR74.20 |
| January 2016 | MYR61.24 | MYR74 |
| December 2015 | MYR60.74 | MYR73.40 |
| November 2015 | MYR60.83 | MYR73.50 |
| October 2015 | MYR59.32 | MYR72.32 |
| September 2015 | MYR59.14 | MYR72.10 |
| August 2015 | MYR59.19 | MYR72.16 |
| July 2015 | MYR58.53 | MYR72 |
| June 2015 | MYR58.12 | MYR71.50 |
| May 2015 | MYR57.72 | MYR71 |
| April 2015 | MYR58.81 | MYR74.10 |
| March 2015 | MYR58.49 | MYR73.70 |
| February 2015 | MYR58.33 | MYR73.50 |
| January 2015 | MYR56.75 | MYR71.50 |
| December 2014 | MYR54.37 | MYR68.50 |
| November 2014 | MYR54.44 | MYR68.60 |
| October 2014 | MYR54.37 | MYR68.50 |
| September 2014 | MYR52.70 | MYR66.40 |
| August 2014 | MYR53.43 | MYR67.32 |
| July 2014 | MYR52.79 | MYR67.10 |
| June 2014 | MYR52.71 | MYR67 |
| May 2014 | MYR52.91 | MYR67.26 |
| April 2014 | MYR52.53 | MYR68.50 |
| March 2014 | MYR51.13 | MYR66.68 |
| February 2014 | MYR51.22 | MYR66.80 |
| January 2014 | MYR51.81 | MYR67.56 |
| December 2013 | MYR52.15 | MYR68 |
| November 2013 | MYR52.53 | MYR68.50 |
| October 2013 | MYR52.15 | MYR68 |
| September 2013 | MYR52.15 | MYR68 |
| August 2013 | MYR51.34 | MYR67.54 |
| July 2013 | MYR51.43 | MYR67.66 |
| June 2013 | MYR50.92 | MYR67 |
| May 2013 | MYR49.78 | MYR65.50 |
| April 2013 | MYR45.85 | MYR61.80 |
| March 2013 | MYR45.02 | MYR60.68 |
| February 2013 | MYR44.43 | MYR59.88 |
| January 2013 | MYR43.33 | MYR58.40 |
| December 2012 | MYR46.63 | MYR62.84 |
| November 2012 | MYR44.22 | MYR59.60 |
| October 2012 | MYR51.70 | MYR69.68 |
| September 2012 | MYR45.63 | MYR61.50 |
| August 2012 | MYR47.08 | MYR64.02 |
| July 2012 | MYR44.12 | MYR60 |
| June 2012 | MYR42.29 | MYR57.50 |
| May 2012 | MYR39.14 | MYR53.22 |
| April 2012 | MYR39.76 | MYR55.30 |
| March 2012 | MYR40.26 | MYR56 |
| February 2012 | MYR40.12 | MYR55.80 |
| January 2012 | MYR40.05 | MYR55.70 |
| December 2011 | MYR40.41 | MYR56.20 |
| November 2011 | MYR37.32 | MYR51.90 |
| October 2011 | MYR36.24 | MYR50.40 |
| September 2011 | MYR34.50 | MYR47.98 |
| August 2011 | MYR34.77 | MYR48.90 |
| July 2011 | MYR33.49 | MYR47.10 |
| June 2011 | MYR33.56 | MYR47.20 |
| May 2011 | MYR33.98 | MYR47.78 |
| April 2011 | MYR33.31 | MYR47.98 |
| March 2011 | MYR32.49 | MYR46.80 |
| February 2011 | MYR31.24 | MYR45 |
| January 2011 | MYR31.03 | MYR44.70 |
| December 2010 | MYR30.08 | MYR43.34 |
| November 2010 | MYR30.13 | MYR43.40 |
| October 2010 | MYR30.40 | MYR43.80 |
| September 2010 | MYR29.15 | MYR42 |
| August 2010 | MYR27.42 | MYR39.98 |
| July 2010 | MYR26.61 | MYR38.80 |
| June 2010 | MYR24.01 | MYR35 |
| May 2010 | MYR23.53 | MYR34.30 |
| April 2010 | MYR23.40 | MYR35.12 |
| March 2010 | MYR22.74 | MYR34.14 |
| February 2010 | MYR22.58 | MYR33.90 |
| January 2010 | MYR22.02 | MYR33.06 |
| December 2009 | MYR22.05 | MYR33.10 |
| November 2009 | MYR21.78 | MYR32.70 |
| October 2009 | MYR22.10 | MYR33.18 |
| September 2009 | MYR22.98 | MYR34.50 |
| August 2009 | MYR22.32 | MYR34 |
| July 2009 | MYR21 | MYR32 |
| June 2009 | MYR20.51 | MYR31.25 |
| May 2009 | MYR19.69 | MYR30 |
| April 2009 | MYR19.01 | MYR29.75 |
| March 2009 | MYR18.85 | MYR29.50 |
| February 2009 | MYR17.73 | MYR27.75 |
| January 2009 | MYR17.57 | MYR27.50 |
| December 2008 | MYR17.25 | MYR27 |
| November 2008 | MYR17.57 | MYR27.50 |
| October 2008 | MYR17.25 | MYR27 |
| September 2008 | MYR17.41 | MYR27.25 |
| August 2008 | MYR17.25 | MYR27 |
| July 2008 | MYR16.93 | MYR27 |
| June 2008 | MYR18.18 | MYR29 |
| May 2008 | MYR18.50 | MYR29.50 |
| April 2008 | MYR18.92 | MYR31.25 |
| March 2008 | MYR16.80 | MYR27.75 |
| February 2008 | MYR15.89 | MYR26.25 |
| January 2008 | MYR16.04 | MYR26.50 |
| December 2007 | MYR15.89 | MYR26.25 |
| November 2007 | MYR15.44 | MYR25.50 |
| October 2007 | MYR14.77 | MYR24.40 |
| September 2007 | MYR14.71 | MYR24.30 |
| August 2007 | MYR14.47 | MYR23.90 |
| July 2007 | MYR14.54 | MYR24.30 |
| June 2007 | MYR14.42 | MYR24.10 |
| May 2007 | MYR14.48 | MYR24.20 |
| April 2007 | MYR14.72 | MYR24.80 |
| March 2007 | MYR14.48 | MYR24.40 |
| February 2007 | MYR14.19 | MYR23.90 |
| January 2007 | MYR14.25 | MYR24 |
| December 2006 | MYR14.72 | MYR24.80 |
| November 2006 | MYR14.36 | MYR24.20 |
| October 2006 | MYR14.25 | MYR24 |
| September 2006 | MYR14.25 | MYR24 |
| August 2006 | MYR14.25 | MYR24 |
| July 2006 | MYR13.73 | MYR23.40 |
| June 2006 | MYR13.26 | MYR22.60 |
| May 2006 | MYR12.90 | MYR22 |
| April 2006 | MYR13.90 | MYR24.40 |
| March 2006 | MYR13.79 | MYR24.20 |
| February 2006 | MYR14.13 | MYR24.80 |
| January 2006 | MYR14.24 | MYR25 |
| December 2005 | MYR13.85 | MYR24.30 |
| November 2005 | MYR13.62 | MYR23.90 |
| October 2005 | MYR14.24 | MYR25 |
| September 2005 | MYR14.19 | MYR24.90 |
| August 2005 | MYR14.13 | MYR24.80 |
| July 2005 | MYR13.88 | MYR24.70 |
| June 2005 | MYR13.37 | MYR23.80 |
| May 2005 | MYR13.43 | MYR23.90 |
| April 2005 | MYR13.18 | MYR24.10 |
| March 2005 | MYR13.13 | MYR24 |
| February 2005 | MYR12.69 | MYR23.20 |
| January 2005 | MYR13.02 | MYR23.80 |
| December 2004 | MYR12.64 | MYR23.10 |
| November 2004 | MYR13.29 | MYR24.30 |
| October 2004 | MYR12.36 | MYR22.60 |
| September 2004 | MYR12.42 | MYR22.70 |
| August 2004 | MYR12.36 | MYR22.60 |
| July 2004 | MYR11.95 | MYR22.20 |
| June 2004 | MYR11.84 | MYR22 |
| May 2004 | MYR11.84 | MYR22 |
| April 2004 | MYR11.31 | MYR21 |
| March 2004 | MYR11.96 | MYR22.60 |
| February 2004 | MYR11.37 | MYR21.50 |
| January 2004 | MYR11.74 | MYR22.20 |
| December 2003 | MYR11.53 | MYR21.80 |
| November 2003 | MYR11.16 | MYR21.10 |
| October 2003 | MYR11.11 | MYR21 |
| September 2003 | MYR11.11 | MYR21 |
| August 2003 | MYR11.06 | MYR20.90 |
| July 2003 | MYR10.82 | MYR20.80 |
| June 2003 | MYR10.66 | MYR20.50 |
| May 2003 | MYR10.66 | MYR20.50 |
| April 2003 | MYR10.40 | MYR20 |
| March 2003 | MYR10.38 | MYR20.20 |
| February 2003 | MYR10.07 | MYR19.60 |
| January 2003 | MYR10.02 | MYR19.50 |
| December 2002 | MYR10.27 | MYR20 |
| November 2002 | MYR9.96 | MYR19.40 |
| October 2002 | MYR10.07 | MYR19.60 |
| September 2002 | MYR10.30 | MYR20.20 |
| August 2002 | MYR10.20 | MYR20.30 |
| July 2002 | MYR10.20 | MYR20.30 |
| June 2002 | MYR10.30 | MYR20.50 |
| May 2002 | MYR9.69 | MYR19.30 |
| April 2002 | MYR10.04 | MYR20 |
| March 2002 | MYR9.80 | MYR19.90 |
| February 2002 | MYR9.50 | MYR19.30 |
| January 2002 | MYR9.60 | MYR19.50 |
| December 2001 | MYR10.09 | MYR20.50 |
| November 2001 | MYR9.80 | MYR19.90 |
| October 2001 | MYR9.90 | MYR20.10 |
| September 2001 | MYR9.70 | MYR19.70 |
| August 2001 | MYR9.94 | MYR20.50 |
| July 2001 | MYR9.80 | MYR20.20 |
| June 2001 | MYR9.70 | MYR20 |
| May 2001 | MYR9.84 | MYR20.30 |
| April 2001 | MYR9.29 | MYR20 |
| March 2001 | MYR9.47 | MYR20.40 |
| February 2001 | MYR9.75 | MYR21 |
| January 2001 | MYR9.47 | MYR20.40 |
| December 2000 | MYR9.75 | MYR21 |
| November 2000 | MYR9.01 | MYR19.40 |
| October 2000 | MYR9.33 | MYR20.10 |
| September 2000 | MYR9.29 | MYR20 |
| August 2000 | MYR8.78 | MYR19.20 |
| July 2000 | MYR8.23 | MYR18 |
| June 2000 | MYR8.05 | MYR17.60 |
| May 2000 | MYR8.69 | MYR19 |
| April 2000 | MYR7.98 | MYR18.20 |
| March 2000 | MYR7.94 | MYR18.10 |
| February 2000 | MYR8.60 | MYR19.60 |
| January 2000 | MYR8.51 | MYR19.40 |
| December 1999 | MYR7.19 | MYR16.40 |
| November 1999 | MYR6.45 | MYR14.70 |
| October 1999 | MYR6.14 | MYR14 |
| September 1999 | MYR5.83 | MYR13.30 |
| August 1999 | MYR6.36 | MYR14.70 |
| July 1999 | MYR6.18 | MYR14.30 |
| June 1999 | MYR6.49 | MYR15 |
| May 1999 | MYR6.94 | MYR16.30 |
| April 1999 | MYR6.43 | MYR15.10 |
| March 1999 | MYR5.67 | MYR13.30 |
| February 1999 | MYR6.26 | MYR14.70 |
| January 1999 | MYR6.39 | MYR15 |
| December 1998 | MYR6.48 | MYR15.20 |
| November 1998 | MYR6.05 | MYR14.20 |
| October 1998 | MYR5.54 | MYR13 |
| September 1998 | MYR5.79 | MYR13.60 |
| August 1998 | MYR5.44 | MYR13 |
| July 1998 | MYR7.94 | MYR19 |
| June 1998 | MYR7.86 | MYR18.80 |
| May 1998 | MYR7.15 | MYR17.10 |
| April 1998 | MYR8.05 | MYR20.10 |
| March 1998 | MYR8.10 | MYR20.20 |
| February 1998 | MYR7.93 | MYR19.80 |
| January 1998 | MYR7.57 | MYR18.90 |
| December 1997 | MYR7.21 | MYR18 |
| November 1997 | MYR7.17 | MYR17.90 |
| October 1997 | MYR6.77 | MYR16.90 |
| September 1997 | MYR7.65 | MYR19.10 |
| August 1997 | MYR7.31 | MYR18.50 |
| July 1997 | MYR7.98 | MYR20.20 |
| June 1997 | MYR7.47 | MYR18.90 |
| May 1997 | MYR7.39 | MYR18.70 |
| April 1997 | MYR7.43 | MYR19.60 |
| March 1997 | MYR7.43 | MYR19.60 |
| February 1997 | MYR7.17 | MYR18.90 |
| January 1997 | MYR7.58 | MYR20 |
| December 1996 | MYR7.70 | MYR20.30 |
| November 1996 | MYR7.51 | MYR19.80 |
| October 1996 | MYR7.51 | MYR19.80 |
| September 1996 | MYR7.32 | MYR19.30 |
| August 1996 | MYR9.32 | MYR24.90 |
| July 1996 | MYR7.49 | MYR20 |
| June 1996 | MYR7.52 | MYR20.10 |
| May 1996 | MYR7.26 | MYR19.40 |
| April 1996 | MYR7.69 | MYR21.20 |
| March 1996 | MYR8.16 | MYR22.50 |
| February 1996 | MYR7.15 | MYR19.70 |
| January 1996 | MYR6.60 | MYR18.20 |
| December 1995 | MYR6.75 | MYR18.60 |
| June 1994 | MYR5.59 | MYR16.30 |
4707.KL
Price: MYR129.50
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.08%
Payout Ratio: 49.82%
Payout Ratio Range:
Dividend Per Share: 1.40 MYR
Earnings Per Share: 2.80 MYR
P/E Ratio: 44.06
Exchange: KLS
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 30.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 24
DGR3: 0.44%
DGR5: -6.08%
DGR10: 5.05%
DGR20: 16.02%