Northeast Group Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.560	0.575	0.550	0.555	0.555	820,400
2026-01-30	0.580	0.580	0.560	0.560	0.560	2,251,500
2026-01-29	0.575	0.600	0.575	0.575	0.575	2,319,000
2026-01-28	0.605	0.610	0.575	0.575	0.575	4,594,200
2026-01-27	0.635	0.635	0.605	0.605	0.605	3,532,500
2026-01-26	0.645	0.645	0.620	0.640	0.640	3,564,900
2026-01-23	0.645	0.655	0.630	0.645	0.645	7,923,500
2026-01-22	0.630	0.650	0.625	0.640	0.640	5,312,100
2026-01-21	0.620	0.640	0.610	0.620	0.620	3,370,400
2026-01-20	0.645	0.645	0.620	0.625	0.625	4,078,500
2026-01-19	0.650	0.650	0.650	0.650	0.650	4,653,300
2026-01-16	0.630	0.665	0.600	0.650	0.650	37,884,600
2026-01-15	0.700	0.700	0.560	0.595	0.595	55,711,600
2026-01-14	0.695	0.730	0.685	0.710	0.710	11,967,800
2026-01-13	0.850	0.850	0.660	0.695	0.695	46,951,800
2026-01-12	0.910	0.925	0.860	0.875	0.875	5,700,200
2026-01-09	0.905	0.920	0.900	0.905	0.905	2,313,500
2026-01-08	0.890	0.905	0.880	0.905	0.905	2,296,700
2026-01-07	0.935	0.940	0.890	0.900	0.900	2,989,600
2026-01-06	0.905	0.945	0.905	0.925	0.925	8,383,500
2026-01-05	0.870	0.900	0.870	0.900	0.900	5,019,100
2026-01-02	0.880	0.890	0.855	0.870	0.870	2,007,200
2026-01-01	0.875	0.875	0.875	0.875	0.875	0
2025-12-31	0.865	0.880	0.855	0.875	0.875	733,500
2025-12-30	0.900	0.910	0.855	0.865	0.865	4,034,900
2025-12-29	0.855	0.890	0.845	0.890	0.890	2,835,600
2025-12-26	0.835	0.860	0.835	0.855	0.855	2,569,500
2025-12-25	0.835	0.835	0.835	0.835	0.835	0
2025-12-24	0.860	0.865	0.830	0.835	0.835	1,907,000
2025-12-23	0.880	0.885	0.860	0.860	0.860	1,262,200
2025-12-22	0.860	0.885	0.845	0.880	0.880	2,379,300
2025-12-19	0.860	0.880	0.860	0.860	0.860	5,612,900
2025-12-18	0.790	0.870	0.790	0.860	0.860	13,185,100
2025-12-17	0.765	0.785	0.745	0.785	0.785	784,300
2025-12-16	0.765	0.765	0.745	0.750	0.750	561,700
2025-12-15	0.800	0.805	0.760	0.765	0.765	1,257,900
2025-12-12	0.785	0.800	0.775	0.800	0.800	1,802,800
2025-12-11	0.790	0.800	0.780	0.785	0.785	2,226,100
2025-12-10	0.765	0.795	0.750	0.790	0.790	3,856,900
2025-12-09	0.735	0.765	0.735	0.760	0.760	3,208,900
2025-12-08	0.730	0.740	0.710	0.730	0.730	1,858,500
2025-12-05	0.725	0.745	0.705	0.730	0.730	1,874,900
2025-12-04	0.730	0.735	0.715	0.725	0.725	406,200
2025-12-03	0.730	0.745	0.705	0.730	0.730	2,831,700
2025-12-02	0.735	0.745	0.730	0.730	0.730	922,000
2025-12-01	0.750	0.750	0.730	0.740	0.740	2,180,800
2025-11-28	0.790	0.790	0.750	0.750	0.750	1,243,500
2025-11-27	0.780	0.795	0.745	0.790	0.790	2,768,200
2025-11-26	0.740	0.835	0.715	0.775	0.775	11,814,500
2025-11-25	0.685	0.710	0.685	0.705	0.705	667,500
2025-11-24	0.655	0.690	0.655	0.675	0.675	696,600
2025-11-21	0.665	0.675	0.645	0.650	0.650	1,245,600
2025-11-20	0.675	0.690	0.665	0.680	0.680	671,900
2025-11-19	0.670	0.680	0.660	0.665	0.665	590,400
2025-11-18	0.685	0.690	0.660	0.680	0.680	1,355,100
2025-11-17	0.705	0.705	0.675	0.695	0.695	600,000
2025-11-14	0.735	0.735	0.695	0.695	0.695	670,300
2025-11-13	0.735	0.750	0.735	0.740	0.740	438,900
2025-11-12	0.740	0.755	0.735	0.740	0.740	537,900
2025-11-11	0.715	0.745	0.705	0.730	0.730	1,178,100

← NewerPage 4 of 9 · 502 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.