Northeast Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.485	0.490	0.470	0.470	0.470	834,900
2025-02-13	0.480	0.485	0.475	0.485	0.485	379,400
2025-02-12	0.485	0.485	0.475	0.480	0.480	386,400
2025-02-10	0.490	0.495	0.480	0.485	0.485	376,200
2025-02-07	0.490	0.505	0.490	0.490	0.490	1,027,900
2025-02-06	0.495	0.495	0.485	0.490	0.490	337,700
2025-02-05	0.480	0.500	0.480	0.495	0.495	786,800
2025-02-04	0.510	0.510	0.475	0.475	0.475	1,727,900
2025-02-03	0.500	0.505	0.490	0.495	0.495	3,051,300
2025-01-31	0.510	0.520	0.505	0.510	0.510	2,449,800
2025-01-28	0.515	0.520	0.500	0.510	0.510	1,636,600
2025-01-27	0.535	0.535	0.520	0.525	0.525	1,108,300
2025-01-24	0.555	0.555	0.530	0.535	0.535	754,200
2025-01-23	0.565	0.565	0.550	0.555	0.555	575,700
2025-01-22	0.560	0.565	0.550	0.565	0.565	823,300
2025-01-21	0.550	0.570	0.550	0.560	0.560	1,441,400
2025-01-20	0.530	0.555	0.530	0.550	0.550	2,212,900
2025-01-17	0.535	0.535	0.515	0.525	0.525	937,000
2025-01-16	0.545	0.545	0.525	0.535	0.535	967,200
2025-01-15	0.540	0.550	0.530	0.540	0.540	1,029,400
2025-01-14	0.540	0.545	0.540	0.540	0.540	1,305,500
2025-01-13	0.555	0.560	0.530	0.535	0.535	6,146,300
2025-01-10	0.530	0.560	0.525	0.555	0.555	5,338,300
2025-01-09	0.560	0.560	0.525	0.530	0.530	3,169,100
2025-01-08	0.565	0.575	0.545	0.550	0.550	3,186,700
2025-01-07	0.595	0.595	0.555	0.560	0.560	6,606,700
2025-01-06	0.605	0.605	0.585	0.595	0.595	2,747,900
2025-01-03	0.595	0.610	0.595	0.600	0.600	2,759,800
2025-01-02	0.600	0.605	0.585	0.590	0.590	3,319,100
2024-12-31	0.595	0.605	0.595	0.600	0.600	1,053,900
2024-12-30	0.605	0.610	0.595	0.595	0.595	1,047,100
2024-12-27	0.610	0.620	0.610	0.610	0.610	1,193,500
2024-12-26	0.590	0.615	0.585	0.610	0.610	2,850,200
2024-12-24	0.605	0.610	0.595	0.595	0.595	1,683,800
2024-12-23	0.605	0.620	0.600	0.600	0.600	963,800
2024-12-20	0.610	0.615	0.600	0.605	0.605	1,731,900
2024-12-19	0.610	0.620	0.600	0.600	0.600	2,491,700
2024-12-18	0.620	0.630	0.615	0.615	0.615	1,409,300
2024-12-17	0.640	0.650	0.620	0.625	0.625	1,141,600
2024-12-16	0.620	0.650	0.615	0.640	0.640	4,237,000
2024-12-13	0.625	0.630	0.615	0.620	0.620	2,242,000
2024-12-12	0.635	0.645	0.625	0.625	0.625	860,300
2024-12-11	0.645	0.645	0.620	0.635	0.635	1,093,900
2024-12-10	0.625	0.655	0.625	0.640	0.640	4,474,000
2024-12-09	0.620	0.635	0.620	0.625	0.625	3,411,500
2024-12-06	0.615	0.620	0.605	0.615	0.615	3,176,800
2024-12-05	0.640	0.655	0.615	0.620	0.620	2,722,200
2024-12-04	0.630	0.650	0.625	0.640	0.640	3,152,700
2024-12-03	0.670	0.675	0.625	0.630	0.630	13,617,800
2024-12-02	0.630	0.675	0.630	0.670	0.670	7,604,900
2024-11-29	0.645	0.650	0.630	0.630	0.630	2,556,100
2024-11-28	0.660	0.660	0.635	0.645	0.645	2,724,200
2024-11-27	0.640	0.675	0.640	0.655	0.655	7,692,800
2024-11-26	0.630	0.640	0.620	0.640	0.640	4,411,300
2024-11-25	0.605	0.630	0.595	0.625	0.625	7,722,500
2024-11-22	0.610	0.620	0.605	0.610	0.610	3,227,600
2024-11-21	0.640	0.645	0.600	0.610	0.610	9,578,500
2024-11-20	0.680	0.690	0.630	0.640	0.640	10,372,500
2024-11-19	0.655	0.685	0.655	0.680	0.680	3,715,400
2024-11-18	0.680	0.680	0.650	0.650	0.650	2,312,000

← NewerPage 8 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.