Northeast Group Berhad (KLSE:NE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7600
-0.0050 (-0.65%)
At close: Oct 27, 2025

Northeast Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20250.780.780.760.760.76-0.65%950,300
Oct 24, 20250.770.780.760.770.77-903,200
Oct 23, 20250.760.770.750.770.772.00%836,300
Oct 22, 20250.750.760.730.750.752.04%709,400
Oct 21, 20250.760.760.730.740.740.68%1,029,600
Oct 17, 20250.750.770.730.730.73-5.81%1,541,100
Oct 16, 20250.750.790.740.780.784.73%3,734,000
Oct 15, 20250.710.740.700.740.743.50%2,235,900
Oct 14, 20250.760.760.710.720.72-5.30%4,643,200
Oct 13, 20250.740.770.720.760.76-2.58%2,951,500
Oct 10, 20250.840.840.660.780.78-8.28%14,679,600
Oct 9, 20250.850.860.840.850.85-0.59%3,549,200
Oct 8, 20250.860.860.830.850.85-0.58%3,898,300
Oct 7, 20250.860.880.840.860.860.59%10,031,300
Oct 6, 20250.860.860.840.850.850.59%1,998,400
Oct 3, 20250.860.870.830.850.85-1.17%4,436,800
Oct 2, 20250.870.900.850.860.86-2.29%5,255,700
Oct 1, 20250.820.880.820.880.888.70%11,214,200
Sep 30, 20250.790.820.790.810.811.90%1,553,800
Sep 29, 20250.820.820.790.790.79-0.63%1,905,100
Sep 26, 20250.800.800.780.800.80-2,203,400
Sep 25, 20250.830.830.790.800.80-3.05%2,400,500
Sep 24, 20250.820.840.810.820.820.61%4,889,900
Sep 23, 20250.760.830.760.820.827.24%9,218,800
Sep 22, 20250.770.780.750.760.76-4,212,600
Sep 19, 20250.740.770.730.760.763.40%4,232,100
Sep 18, 20250.740.750.720.740.74-0.68%3,408,900
Sep 17, 20250.730.760.720.740.741.37%5,169,000
Sep 12, 20250.730.770.720.730.73-12,040,400
Sep 11, 20250.700.740.690.730.735.04%14,324,800
Sep 10, 20250.670.700.670.700.703.73%4,566,300
Sep 9, 20250.650.680.650.670.671.52%1,692,100
Sep 8, 20250.640.660.640.660.662.33%732,200
Sep 4, 20250.660.670.640.650.65-1.53%1,336,800
Sep 3, 20250.630.670.620.660.663.97%5,901,800
Sep 2, 20250.660.660.630.630.63-4.55%3,163,900
Aug 29, 20250.680.680.650.660.66-2.94%3,893,600
Aug 28, 20250.700.710.680.680.68-3.55%4,920,500
Aug 27, 20250.690.720.670.710.716.02%24,567,500
Aug 26, 20250.660.670.640.670.670.76%2,623,000
Aug 25, 20250.640.670.630.660.663.94%4,030,300
Aug 22, 20250.650.660.630.640.64-990,100
Aug 21, 20250.640.670.640.640.64-5,265,700
Aug 20, 20250.640.640.630.640.64-1,015,300
Aug 19, 20250.640.650.640.640.64-0.78%1,271,200
Aug 18, 20250.640.660.640.640.64-3,213,700
Aug 15, 20250.650.660.640.640.64-0.78%1,347,400
Aug 14, 20250.650.660.640.650.65-3,844,600
Aug 13, 20250.620.650.620.650.655.74%6,687,700
Aug 12, 20250.610.620.600.610.61-2,915,400