Northeast Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.710	0.720	0.710	0.715	0.715	603,000
2025-11-07	0.720	0.720	0.700	0.710	0.710	919,700
2025-11-06	0.710	0.730	0.710	0.725	0.725	618,800
2025-11-05	0.710	0.730	0.685	0.720	0.720	992,700
2025-11-04	0.740	0.750	0.705	0.710	0.710	1,505,900
2025-11-03	0.770	0.790	0.735	0.740	0.740	581,600
2025-10-31	0.770	0.790	0.765	0.770	0.770	1,122,800
2025-10-30	0.760	0.770	0.750	0.770	0.770	496,400
2025-10-29	0.755	0.770	0.745	0.765	0.765	936,600
2025-10-28	0.755	0.765	0.750	0.755	0.755	464,500
2025-10-27	0.775	0.780	0.760	0.760	0.760	950,300
2025-10-24	0.765	0.775	0.755	0.765	0.765	903,200
2025-10-23	0.755	0.770	0.750	0.765	0.765	836,300
2025-10-22	0.745	0.760	0.730	0.750	0.750	709,400
2025-10-21	0.755	0.760	0.730	0.735	0.735	1,029,600
2025-10-17	0.750	0.765	0.730	0.730	0.730	1,541,100
2025-10-16	0.745	0.790	0.740	0.775	0.775	3,734,000
2025-10-15	0.710	0.740	0.700	0.740	0.740	2,235,900
2025-10-14	0.755	0.760	0.710	0.715	0.715	4,643,200
2025-10-13	0.740	0.765	0.715	0.755	0.755	2,951,500
2025-10-10	0.840	0.840	0.660	0.775	0.775	14,679,600
2025-10-09	0.845	0.860	0.835	0.845	0.845	3,549,200
2025-10-08	0.860	0.860	0.830	0.850	0.850	3,898,300
2025-10-07	0.855	0.875	0.840	0.855	0.855	10,031,300
2025-10-06	0.855	0.860	0.835	0.850	0.850	1,968,400
2025-10-03	0.860	0.865	0.830	0.845	0.845	4,436,800
2025-10-02	0.870	0.895	0.850	0.855	0.855	5,255,700
2025-10-01	0.815	0.875	0.815	0.875	0.875	11,214,200
2025-09-30	0.790	0.815	0.790	0.805	0.805	1,553,800
2025-09-29	0.815	0.815	0.790	0.790	0.790	1,905,100
2025-09-26	0.795	0.800	0.780	0.795	0.795	2,203,400
2025-09-25	0.825	0.825	0.790	0.795	0.795	2,400,500
2025-09-24	0.815	0.840	0.810	0.820	0.820	4,889,900
2025-09-23	0.755	0.830	0.755	0.815	0.815	9,218,800
2025-09-22	0.765	0.780	0.745	0.760	0.760	4,212,600
2025-09-19	0.735	0.765	0.730	0.760	0.760	4,232,100
2025-09-18	0.740	0.750	0.715	0.735	0.735	3,408,900
2025-09-17	0.730	0.760	0.715	0.740	0.740	5,169,000
2025-09-12	0.730	0.765	0.720	0.730	0.730	12,040,400
2025-09-11	0.695	0.735	0.690	0.730	0.730	14,324,800
2025-09-10	0.670	0.695	0.665	0.695	0.695	4,566,300
2025-09-09	0.650	0.675	0.650	0.670	0.670	1,692,100
2025-09-08	0.640	0.660	0.640	0.660	0.660	732,200
2025-09-04	0.655	0.665	0.640	0.645	0.645	1,336,800
2025-09-03	0.630	0.665	0.615	0.655	0.655	5,901,800
2025-09-02	0.660	0.660	0.630	0.630	0.630	3,163,900
2025-08-29	0.680	0.680	0.650	0.660	0.660	3,893,600
2025-08-28	0.700	0.710	0.675	0.680	0.680	4,920,500
2025-08-27	0.685	0.720	0.670	0.705	0.705	24,567,500
2025-08-26	0.655	0.670	0.640	0.665	0.665	2,623,000
2025-08-25	0.635	0.665	0.630	0.660	0.660	4,030,300
2025-08-22	0.650	0.655	0.625	0.635	0.635	990,100
2025-08-21	0.635	0.670	0.635	0.635	0.635	5,265,700
2025-08-20	0.635	0.635	0.625	0.635	0.635	1,015,300
2025-08-19	0.640	0.650	0.635	0.635	0.635	1,271,200
2025-08-18	0.640	0.660	0.635	0.640	0.640	3,213,700
2025-08-15	0.650	0.660	0.635	0.640	0.640	1,347,400
2025-08-14	0.650	0.660	0.635	0.645	0.645	3,844,600
2025-08-13	0.615	0.650	0.615	0.645	0.645	6,687,700
2025-08-12	0.610	0.620	0.595	0.610	0.610	2,915,400

← NewerPage 5 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.