Northeast Group Berhad (KLSE:NE)
Malaysia · Delayed Price · Currency is MYR 0.6600
+0.0150 (2.33%)
At close: Sep 8, 2025
Northeast Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 1.52% | 1,692,100 |
| Sep 8, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 2.33% | 732,200 |
| Sep 4, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -1.53% | 1,336,800 |
| Sep 3, 2025 | 0.63 | 0.67 | 0.62 | 0.66 | 0.66 | 3.97% | 5,901,800 |
| Sep 2, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -4.55% | 3,163,900 |
| Aug 29, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -2.94% | 3,893,600 |
| Aug 28, 2025 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -3.55% | 4,920,500 |
| Aug 27, 2025 | 0.69 | 0.72 | 0.67 | 0.71 | 0.71 | 6.02% | 24,567,500 |
| Aug 26, 2025 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | 0.76% | 2,623,000 |
| Aug 25, 2025 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | 3.94% | 4,030,300 |
| Aug 22, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | - | 990,100 |
| Aug 21, 2025 | 0.64 | 0.67 | 0.64 | 0.64 | 0.64 | - | 5,265,700 |
| Aug 20, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,015,300 |
| Aug 19, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 1,271,200 |
| Aug 18, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | - | 3,213,700 |
| Aug 15, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -0.78% | 1,347,400 |
| Aug 14, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 3,844,600 |
| Aug 13, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 5.74% | 6,687,700 |
| Aug 12, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 2,915,400 |
| Aug 11, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | - | 2,134,200 |
| Aug 8, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -5.43% | 2,371,200 |
| Aug 7, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 1.57% | 2,680,500 |
| Aug 6, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -4.51% | 2,230,700 |
| Aug 5, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -1.48% | 3,303,800 |
| Aug 4, 2025 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | 2.27% | 3,998,100 |
| Aug 1, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -2.94% | 3,456,500 |
| Jul 31, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | 6.25% | 16,444,400 |
| Jul 30, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 3,285,000 |
| Jul 29, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 1,033,000 |
| Jul 28, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 1.56% | 2,088,200 |
| Jul 25, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | - | 2,629,300 |
| Jul 24, 2025 | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | - | 4,313,300 |
| Jul 23, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -2.29% | 2,244,400 |
| Jul 22, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.76% | 1,184,700 |
| Jul 21, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | 1.54% | 4,379,600 |
| Jul 18, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 3,714,600 |
| Jul 17, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 5.60% | 8,256,800 |
| Jul 16, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.85% | 2,251,000 |
| Jul 15, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -0.76% | 3,373,500 |
| Jul 14, 2025 | 0.58 | 0.67 | 0.58 | 0.66 | 0.66 | 12.93% | 13,891,300 |
| Jul 11, 2025 | 0.55 | 0.60 | 0.55 | 0.58 | 0.58 | 6.42% | 10,567,400 |
| Jul 10, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | 6.86% | 3,216,100 |
| Jul 9, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 884,500 |
| Jul 8, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 0.99% | 725,400 |
| Jul 7, 2025 | 0.53 | 0.55 | 0.48 | 0.51 | 0.51 | -5.61% | 2,029,300 |
| Jul 4, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -4.46% | 1,976,100 |
| Jul 3, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 5.66% | 2,142,300 |
| Jul 2, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | - | 386,200 |
| Jul 1, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.93% | 800,800 |
| Jun 30, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 1,360,100 |