Bursa Malaysia · 4707 · stock
Nestlé (Malaysia) Berhad (4707) stock price history
Every Bursa Malaysia trading session of Nestlé (Malaysia) Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4707 adjusted close, 2000 to 2026
- MYR 132.17
- All time high, 2018
- MYR 120.12
- 52 week high, MYR 88.70 low
- 6,679
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
4707 key facts
- Nestlé (Malaysia) Berhad (4707) closed at MYR 90.04 on Sep 28, 2026 on Bursa Malaysia.
- 4707's all time high close is MYR 132.17, set on Mar 13, 2018; its all time low close is MYR 6.21 on Jul 3, 2000.
- 4707's 52 week range is MYR 88.70 to MYR 120.12.
- 4707 returned -4.1% over the year to Sep 28, 2026 and -25.7% over five years.
- Over ten years 4707 returned +41%, +3.5% a year compounded.
- 4707's deepest drawdown was -54.7% from Mar 13, 2018 to Mar 20, 2025.
- DataCedar holds 6,679 daily sessions of 4707 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
4707 price chart, 2000 to 2026
4707 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.3% |
| 3 months | -5.3% |
| 6 months | -7.5% |
| Year to date | -19.2% |
| 1 year | -4.1% |
| 3 years | -25.5% |
| 5 years | -25.7% |
| 10 years | +41.0% |
| Since Jan 3, 2000 | +1,323% |
| Compound annual growth, 26.7 years | +10.4% |
4707 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 132.17 on Mar 13, 2018
- All time low close
- MYR 6.21 on Jul 3, 2000
- 52 week high
- MYR 120.12 on Jan 8, 2026
- 52 week low
- MYR 88.70 on Sep 21, 2026
- Deepest drawdown
- -54.7% from Mar 13, 2018 to Mar 20, 2025, not yet recovered
- Best single session
- +25.5% on Dec 6, 2007
- Worst single session
- -18.0% on Dec 7, 2007
- Volatility, 1 year annualised
- 24.3%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2000
- 14.2×
- Best calendar year
- 2018, +46%
- Worst calendar year
- 2023, -14%
4707 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 112.06 | MYR 120.12 | MYR 88.70 | MYR 90.04 | -19.6% | 32.5M | 184 |
| 2025 | MYR 96.15 | MYR 118.15 | MYR 59.42 | MYR 112.06 | +16.6% | 28.2M | 244 |
| 2024 | MYR 110.76 | MYR 123.72 | MYR 88.48 | MYR 96.14 | -13.2% | 22.8M | 247 |
| 2023 | MYR 128.31 | MYR 129.51 | MYR 105.11 | MYR 110.76 | -14.3% | 20.5M | 244 |
| 2022 | MYR 120.73 | MYR 129.79 | MYR 116.79 | MYR 129.24 | +6.3% | 16.2M | 243 |
| 2021 | MYR 123.03 | MYR 124.72 | MYR 117.59 | MYR 121.63 | -1.7% | 17.7M | 245 |
| 2020 | MYR 127.10 | MYR 130.00 | MYR 104.92 | MYR 123.74 | -3.6% | 20.6M | 247 |
| 2019 | MYR 126.72 | MYR 130.85 | MYR 122.70 | MYR 128.32 | +1.7% | 23.3M | 246 |
| 2018 | MYR 86.15 | MYR 136.87 | MYR 84.39 | MYR 126.21 | +45.6% | 39.7M | 243 |
| 2017 | MYR 63.61 | MYR 86.66 | MYR 60.29 | MYR 86.66 | +36.2% | 38.8M | 253 |
| 2016 | MYR 57.64 | MYR 65.37 | MYR 57.32 | MYR 63.61 | +10.4% | 12M | 250 |
| 2015 | MYR 51.59 | MYR 59.29 | MYR 51.59 | MYR 57.64 | +11.7% | 3.6M | 246 |
| 2014 | MYR 49.70 | MYR 52.11 | MYR 47.40 | MYR 51.59 | +4.3% | 10.3M | 247 |
| 2013 | MYR 44.35 | MYR 50.57 | MYR 40.90 | MYR 49.48 | +11.8% | 6.4M | 246 |
| 2012 | MYR 38.21 | MYR 49.42 | MYR 35.95 | MYR 44.24 | +15.4% | 8.3M | 245 |
| 2011 | MYR 28.55 | MYR 38.90 | MYR 28.55 | MYR 38.35 | +34.3% | 5.9M | 244 |
| 2010 | MYR 20.99 | MYR 29.65 | MYR 20.87 | MYR 28.55 | +36.4% | 7.1M | 249 |
| 2009 | MYR 16.52 | MYR 22.56 | MYR 16.37 | MYR 20.93 | +27.8% | 10M | 248 |
| 2008 | MYR 14.91 | MYR 18.01 | MYR 14.35 | MYR 16.37 | +10.8% | 7.2M | 248 |
| 2007 | MYR 13.21 | MYR 18.01 | MYR 12.47 | MYR 14.77 | +11.8% | 7.2M | 249 |
| 2006 | MYR 12.28 | MYR 13.21 | MYR 11.27 | MYR 13.21 | +7.6% | 11.5M | 259 |
| 2005 | MYR 11.12 | MYR 13.01 | MYR 11.12 | MYR 12.28 | +9.9% | 6.3M | 247 |
| 2004 | MYR 10.09 | MYR 12.09 | MYR 9.77 | MYR 11.17 | +10.7% | 14.9M | 262 |
| 2003 | MYR 8.87 | MYR 10.18 | MYR 8.60 | MYR 10.09 | +13.8% | 21.9M | 261 |
| 2002 | MYR 8.57 | MYR 9.15 | MYR 7.90 | MYR 8.87 | +3.5% | 14.3M | 261 |
| 2001 | MYR 8.28 | MYR 8.57 | MYR 7.61 | MYR 8.57 | +3.5% | 22.1M | 261 |
| 2000 | MYR 6.10 | MYR 8.28 | MYR 6.10 | MYR 8.28 | n/a | 31M | 260 |
4707 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 90.04 | -9.3% |
| August 2026 | MYR 99.30 | -1.0% |
| July 2026 | MYR 100.29 | +8.2% |
| June 2026 | MYR 92.71 | +2.7% |
| May 2026 | MYR 90.27 | -16.1% |
| April 2026 | MYR 107.53 | +10.4% |
| March 2026 | MYR 97.43 | -9.8% |
| February 2026 | MYR 108.03 | -1.9% |
| January 2026 | MYR 110.09 | -1.8% |
| December 2025 | MYR 112.06 | +6.6% |
| November 2025 | MYR 105.08 | -4.9% |
| October 2025 | MYR 110.48 | +17.4% |
About the 4707 data
Daily bars. 6,679 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4707/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
4707 share price history
