Northeast Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.610	0.620	0.595	0.610	0.610	2,915,400
2025-08-11	0.615	0.630	0.610	0.610	0.610	2,134,200
2025-08-08	0.645	0.645	0.610	0.610	0.610	2,371,200
2025-08-07	0.630	0.650	0.615	0.645	0.645	2,680,500
2025-08-06	0.660	0.660	0.635	0.635	0.635	2,230,700
2025-08-05	0.680	0.690	0.655	0.665	0.665	3,303,800
2025-08-04	0.650	0.685	0.650	0.675	0.675	3,998,100
2025-08-01	0.695	0.700	0.655	0.660	0.660	3,456,500
2025-07-31	0.650	0.700	0.650	0.680	0.680	16,444,400
2025-07-30	0.640	0.650	0.625	0.640	0.640	3,285,000
2025-07-29	0.655	0.655	0.640	0.640	0.640	1,033,000
2025-07-28	0.635	0.655	0.630	0.650	0.650	2,088,200
2025-07-25	0.650	0.650	0.630	0.640	0.640	2,629,300
2025-07-24	0.650	0.665	0.630	0.640	0.640	4,313,300
2025-07-23	0.655	0.655	0.630	0.640	0.640	2,244,400
2025-07-22	0.665	0.665	0.645	0.655	0.655	1,184,700
2025-07-21	0.650	0.675	0.645	0.660	0.660	4,379,600
2025-07-18	0.660	0.660	0.645	0.650	0.650	3,714,600
2025-07-17	0.625	0.660	0.625	0.660	0.660	8,256,800
2025-07-16	0.650	0.650	0.625	0.625	0.625	2,251,000
2025-07-15	0.655	0.670	0.635	0.650	0.650	3,373,500
2025-07-14	0.580	0.670	0.580	0.655	0.655	13,891,300
2025-07-11	0.550	0.600	0.545	0.580	0.580	10,567,400
2025-07-10	0.510	0.545	0.505	0.545	0.545	3,216,100
2025-07-09	0.510	0.515	0.500	0.510	0.510	884,500
2025-07-08	0.495	0.515	0.495	0.510	0.510	725,400
2025-07-07	0.530	0.545	0.480	0.505	0.505	2,029,300
2025-07-04	0.555	0.560	0.535	0.535	0.535	1,976,100
2025-07-03	0.530	0.560	0.530	0.560	0.560	2,142,300
2025-07-02	0.510	0.530	0.510	0.530	0.530	386,200
2025-07-01	0.535	0.535	0.520	0.530	0.530	800,800
2025-06-30	0.535	0.550	0.530	0.535	0.535	1,360,100
2025-06-26	0.550	0.550	0.535	0.535	0.535	3,091,900
2025-06-25	0.535	0.550	0.535	0.550	0.550	3,016,700
2025-06-24	0.525	0.540	0.510	0.530	0.530	2,977,500
2025-06-23	0.500	0.530	0.480	0.525	0.525	3,314,300
2025-06-20	0.500	0.505	0.495	0.500	0.500	705,500
2025-06-19	0.500	0.510	0.495	0.500	0.500	1,701,200
2025-06-18	0.490	0.515	0.490	0.500	0.500	4,569,200
2025-06-17	0.455	0.500	0.450	0.490	0.490	4,795,200
2025-06-16	0.440	0.465	0.440	0.450	0.450	1,374,400
2025-06-13	0.450	0.450	0.425	0.435	0.435	683,100
2025-06-12	0.455	0.470	0.450	0.450	0.450	2,505,200
2025-06-11	0.440	0.465	0.440	0.455	0.455	1,879,800
2025-06-10	0.440	0.450	0.435	0.440	0.440	528,900
2025-06-09	0.430	0.450	0.430	0.440	0.440	1,407,500
2025-06-06	0.430	0.435	0.420	0.430	0.430	1,679,300
2025-06-05	0.405	0.425	0.405	0.425	0.425	1,180,000
2025-06-04	0.405	0.410	0.390	0.410	0.410	568,200
2025-06-03	0.435	0.435	0.405	0.405	0.405	891,000
2025-05-30	0.435	0.450	0.405	0.435	0.435	2,380,000
2025-05-29	0.430	0.440	0.410	0.435	0.435	1,997,000
2025-05-28	0.420	0.425	0.410	0.415	0.415	898,100
2025-05-27	0.400	0.420	0.395	0.415	0.415	511,500
2025-05-26	0.395	0.400	0.390	0.400	0.400	230,700
2025-05-23	0.390	0.395	0.385	0.395	0.395	641,500
2025-05-22	0.395	0.395	0.390	0.395	0.395	358,700
2025-05-21	0.405	0.405	0.380	0.400	0.400	607,900
2025-05-20	0.400	0.410	0.395	0.405	0.405	789,000
2025-05-19	0.420	0.420	0.395	0.400	0.400	1,726,500

← NewerPage 6 of 9 · 503 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.