Northeast Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.54	0.54	0.52	0.53	0.53	-2.78%	2,944,600
Feb 5, 2026	0.57	0.57	0.53	0.54	0.54	-6.09%	4,250,200
Feb 4, 2026	0.56	0.58	0.56	0.58	0.58	3.60%	624,200
Feb 3, 2026	0.56	0.58	0.55	0.56	0.56	-0.89%	820,400
Jan 30, 2026	0.58	0.58	0.56	0.56	0.56	-2.61%	2,251,500
Jan 29, 2026	0.58	0.60	0.58	0.58	0.58	-	2,319,000
Jan 28, 2026	0.61	0.61	0.58	0.58	0.58	-4.96%	4,594,200
Jan 27, 2026	0.64	0.64	0.61	0.61	0.61	-5.47%	3,532,500
Jan 26, 2026	0.65	0.65	0.62	0.64	0.64	-0.78%	3,564,900
Jan 23, 2026	0.65	0.66	0.63	0.65	0.65	0.78%	7,923,500
Jan 22, 2026	0.63	0.65	0.63	0.64	0.64	3.23%	5,312,100
Jan 21, 2026	0.62	0.64	0.61	0.62	0.62	-0.80%	3,370,400
Jan 20, 2026	0.65	0.65	0.62	0.63	0.63	-2.34%	4,078,500
Jan 19, 2026	0.65	0.66	0.62	0.64	0.64	-1.54%	4,653,300
Jan 16, 2026	0.63	0.67	0.60	0.65	0.65	9.24%	37,884,600
Jan 15, 2026	0.70	0.70	0.56	0.60	0.60	-16.20%	55,711,600
Jan 14, 2026	0.70	0.73	0.69	0.71	0.71	2.16%	11,967,800
Jan 13, 2026	0.85	0.85	0.66	0.70	0.70	-20.57%	46,951,800
Jan 12, 2026	0.91	0.93	0.86	0.88	0.88	-3.31%	5,700,200
Jan 9, 2026	0.91	0.92	0.90	0.91	0.91	-	2,313,500
Jan 8, 2026	0.89	0.91	0.88	0.91	0.91	0.56%	2,296,700
Jan 7, 2026	0.94	0.94	0.89	0.90	0.90	-2.70%	2,989,600
Jan 6, 2026	0.91	0.95	0.91	0.93	0.93	2.78%	8,383,500
Jan 5, 2026	0.87	0.90	0.87	0.90	0.90	3.45%	5,019,100
Jan 2, 2026	0.88	0.89	0.86	0.87	0.87	-0.57%	2,007,200
Dec 31, 2025	0.87	0.88	0.86	0.88	0.88	1.16%	733,500
Dec 30, 2025	0.90	0.91	0.86	0.87	0.87	-2.81%	4,034,900
Dec 29, 2025	0.86	0.89	0.85	0.89	0.89	4.09%	2,835,600
Dec 26, 2025	0.84	0.86	0.84	0.86	0.86	2.40%	2,569,500
Dec 24, 2025	0.86	0.87	0.83	0.84	0.84	-2.91%	1,907,000
Dec 23, 2025	0.88	0.89	0.86	0.86	0.86	-2.27%	1,262,200
Dec 22, 2025	0.86	0.89	0.85	0.88	0.88	2.33%	2,379,300
Dec 19, 2025	0.86	0.88	0.86	0.86	0.86	-	5,612,900
Dec 18, 2025	0.79	0.87	0.79	0.86	0.86	9.55%	13,185,100
Dec 17, 2025	0.77	0.79	0.75	0.79	0.79	4.67%	784,300
Dec 16, 2025	0.77	0.77	0.75	0.75	0.75	-1.96%	561,700
Dec 15, 2025	0.80	0.81	0.76	0.77	0.77	-4.38%	1,257,900
Dec 12, 2025	0.79	0.80	0.78	0.80	0.80	1.91%	1,802,800
Dec 11, 2025	0.79	0.80	0.78	0.79	0.79	-0.63%	2,226,100
Dec 10, 2025	0.77	0.80	0.75	0.79	0.79	3.95%	3,856,900
Dec 9, 2025	0.74	0.77	0.74	0.76	0.76	4.11%	3,208,900
Dec 8, 2025	0.73	0.74	0.71	0.73	0.73	-	1,858,500
Dec 5, 2025	0.73	0.75	0.71	0.73	0.73	0.69%	1,874,900
Dec 4, 2025	0.73	0.74	0.72	0.73	0.73	-0.68%	406,200
Dec 3, 2025	0.73	0.75	0.71	0.73	0.73	-	2,831,700
Dec 2, 2025	0.74	0.75	0.73	0.73	0.73	-1.35%	922,000
Dec 1, 2025	0.75	0.75	0.73	0.74	0.74	-1.33%	2,180,800
Nov 28, 2025	0.79	0.79	0.75	0.75	0.75	-5.06%	1,243,500
Nov 27, 2025	0.78	0.80	0.75	0.79	0.79	1.94%	2,768,200
Nov 26, 2025	0.74	0.84	0.72	0.78	0.78	9.93%	11,814,500