Northeast Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.71	0.71	0.68	0.70	0.70	-	600,000
Nov 14, 2025	0.74	0.74	0.70	0.70	0.70	-6.08%	670,300
Nov 13, 2025	0.74	0.75	0.74	0.74	0.74	-	438,900
Nov 12, 2025	0.74	0.76	0.74	0.74	0.74	1.37%	537,900
Nov 11, 2025	0.72	0.75	0.71	0.73	0.73	2.10%	1,178,100
Nov 10, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	603,000
Nov 7, 2025	0.72	0.72	0.70	0.71	0.71	-2.07%	919,700
Nov 6, 2025	0.71	0.73	0.71	0.73	0.73	0.69%	618,800
Nov 5, 2025	0.71	0.73	0.69	0.72	0.72	1.41%	992,700
Nov 4, 2025	0.74	0.75	0.71	0.71	0.71	-4.05%	1,505,900
Nov 3, 2025	0.77	0.79	0.74	0.74	0.74	-3.90%	581,600
Oct 31, 2025	0.77	0.79	0.77	0.77	0.77	-	1,122,800
Oct 30, 2025	0.76	0.77	0.75	0.77	0.77	0.65%	496,400
Oct 29, 2025	0.76	0.77	0.75	0.77	0.77	1.32%	936,600
Oct 28, 2025	0.76	0.77	0.75	0.76	0.76	-0.66%	464,500
Oct 27, 2025	0.78	0.78	0.76	0.76	0.76	-0.65%	950,300
Oct 24, 2025	0.77	0.78	0.76	0.77	0.77	-	903,200
Oct 23, 2025	0.76	0.77	0.75	0.77	0.77	2.00%	836,300
Oct 22, 2025	0.75	0.76	0.73	0.75	0.75	2.04%	709,400
Oct 21, 2025	0.76	0.76	0.73	0.74	0.74	0.68%	1,029,600
Oct 17, 2025	0.75	0.77	0.73	0.73	0.73	-5.81%	1,541,100
Oct 16, 2025	0.75	0.79	0.74	0.78	0.78	4.73%	3,734,000
Oct 15, 2025	0.71	0.74	0.70	0.74	0.74	3.50%	2,235,900
Oct 14, 2025	0.76	0.76	0.71	0.72	0.72	-5.30%	4,643,200
Oct 13, 2025	0.74	0.77	0.72	0.76	0.76	-2.58%	2,951,500
Oct 10, 2025	0.84	0.84	0.66	0.78	0.78	-8.28%	14,679,600
Oct 9, 2025	0.85	0.86	0.84	0.85	0.85	-0.59%	3,549,200
Oct 8, 2025	0.86	0.86	0.83	0.85	0.85	-0.58%	3,898,300
Oct 7, 2025	0.86	0.88	0.84	0.86	0.86	0.59%	10,031,300
Oct 6, 2025	0.86	0.86	0.84	0.85	0.85	0.59%	1,998,400
Oct 3, 2025	0.86	0.87	0.83	0.85	0.85	-1.17%	4,436,800
Oct 2, 2025	0.87	0.90	0.85	0.86	0.86	-2.29%	5,255,700
Oct 1, 2025	0.82	0.88	0.82	0.88	0.88	8.70%	11,214,200
Sep 30, 2025	0.79	0.82	0.79	0.81	0.81	1.90%	1,553,800
Sep 29, 2025	0.82	0.82	0.79	0.79	0.79	-0.63%	1,905,100
Sep 26, 2025	0.80	0.80	0.78	0.80	0.80	-	2,203,400
Sep 25, 2025	0.83	0.83	0.79	0.80	0.80	-3.05%	2,400,500
Sep 24, 2025	0.82	0.84	0.81	0.82	0.82	0.61%	4,889,900
Sep 23, 2025	0.76	0.83	0.76	0.82	0.82	7.24%	9,218,800
Sep 22, 2025	0.77	0.78	0.75	0.76	0.76	-	4,212,600
Sep 19, 2025	0.74	0.77	0.73	0.76	0.76	3.40%	4,232,100
Sep 18, 2025	0.74	0.75	0.72	0.74	0.74	-0.68%	3,408,900
Sep 17, 2025	0.73	0.76	0.72	0.74	0.74	1.37%	5,169,000
Sep 12, 2025	0.73	0.77	0.72	0.73	0.73	-	12,040,400
Sep 11, 2025	0.70	0.74	0.69	0.73	0.73	5.04%	14,324,800
Sep 10, 2025	0.67	0.70	0.67	0.70	0.70	3.73%	4,566,300
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