Northeast Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.435	0.445	0.415	0.425	0.425	1,016,900
2025-05-15	0.460	0.470	0.430	0.430	0.430	1,894,600
2025-05-14	0.440	0.460	0.425	0.460	0.460	1,987,700
2025-05-13	0.420	0.450	0.405	0.435	0.435	2,063,100
2025-05-09	0.405	0.410	0.390	0.400	0.400	770,400
2025-05-08	0.390	0.405	0.385	0.400	0.400	749,600
2025-05-07	0.375	0.390	0.375	0.385	0.385	377,700
2025-05-06	0.380	0.385	0.380	0.380	0.380	131,500
2025-05-05	0.400	0.400	0.380	0.380	0.380	362,000
2025-05-02	0.385	0.400	0.375	0.385	0.385	1,632,700
2025-04-30	0.360	0.390	0.360	0.385	0.385	1,295,700
2025-04-29	0.355	0.365	0.355	0.355	0.355	1,028,100
2025-04-28	0.360	0.360	0.340	0.355	0.355	1,281,500
2025-04-25	0.345	0.360	0.345	0.360	0.360	955,100
2025-04-24	0.355	0.365	0.340	0.340	0.340	1,271,300
2025-04-23	0.320	0.350	0.320	0.350	0.350	1,098,000
2025-04-22	0.325	0.325	0.310	0.315	0.315	804,300
2025-04-21	0.335	0.335	0.325	0.325	0.325	239,400
2025-04-18	0.325	0.340	0.325	0.335	0.335	295,300
2025-04-17	0.325	0.335	0.325	0.330	0.330	708,200
2025-04-16	0.325	0.330	0.320	0.330	0.330	391,600
2025-04-15	0.335	0.335	0.320	0.325	0.325	1,146,900
2025-04-14	0.365	0.365	0.335	0.340	0.340	690,900
2025-04-11	0.330	0.350	0.320	0.335	0.335	983,600
2025-04-10	0.345	0.350	0.330	0.335	0.335	2,907,400
2025-04-09	0.300	0.300	0.275	0.290	0.290	1,874,000
2025-04-08	0.310	0.315	0.295	0.300	0.300	1,761,500
2025-04-07	0.330	0.330	0.300	0.300	0.300	3,644,700
2025-04-04	0.380	0.380	0.350	0.350	0.350	721,500
2025-04-03	0.400	0.405	0.390	0.390	0.390	420,800
2025-04-02	0.410	0.410	0.405	0.405	0.405	93,500
2025-03-28	0.410	0.410	0.410	0.410	0.410	130,400
2025-03-27	0.415	0.420	0.405	0.415	0.415	271,500
2025-03-26	0.420	0.420	0.410	0.415	0.415	1,722,100
2025-03-25	0.395	0.420	0.395	0.415	0.415	636,500
2025-03-24	0.405	0.405	0.390	0.400	0.400	1,137,100
2025-03-21	0.405	0.405	0.395	0.405	0.405	219,100
2025-03-20	0.385	0.430	0.385	0.405	0.405	3,680,800
2025-03-19	0.380	0.385	0.375	0.385	0.385	337,200
2025-03-17	0.375	0.395	0.375	0.380	0.380	1,380,300
2025-03-14	0.335	0.380	0.330	0.375	0.375	5,708,000
2025-03-13	0.320	0.355	0.320	0.340	0.340	2,778,800
2025-03-12	0.330	0.330	0.315	0.325	0.325	842,300
2025-03-11	0.320	0.335	0.300	0.330	0.330	2,970,300
2025-03-10	0.355	0.360	0.300	0.330	0.330	4,664,000
2025-03-07	0.370	0.385	0.355	0.360	0.360	895,400
2025-03-06	0.340	0.400	0.320	0.365	0.365	3,997,700
2025-03-05	0.340	0.350	0.335	0.335	0.335	2,072,400
2025-03-04	0.375	0.375	0.340	0.340	0.340	1,512,200
2025-03-03	0.400	0.400	0.380	0.380	0.380	289,500
2025-02-28	0.405	0.405	0.395	0.400	0.400	362,100
2025-02-27	0.400	0.415	0.375	0.410	0.410	2,938,600
2025-02-26	0.410	0.415	0.405	0.410	0.410	865,800
2025-02-25	0.410	0.410	0.400	0.410	0.410	612,100
2025-02-24	0.415	0.420	0.400	0.420	0.420	1,036,100
2025-02-21	0.425	0.440	0.415	0.420	0.420	1,380,000
2025-02-20	0.450	0.450	0.415	0.420	0.420	1,776,300
2025-02-19	0.450	0.460	0.450	0.450	0.450	371,400
2025-02-18	0.455	0.470	0.455	0.460	0.460	424,700
2025-02-17	0.470	0.470	0.450	0.460	0.460	712,500

← NewerPage 7 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.