Northeast Group Berhad (KLSE:NE)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |