Northeast Group Berhad (KLSE:NE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.8550
+0.0050 (0.59%)
At close: Oct 7, 2025

Northeast Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 20250.620.630.610.610.61-2,134,200
Aug 8, 20250.650.650.610.610.61-5.43%2,371,200
Aug 7, 20250.630.650.620.650.651.57%2,680,500
Aug 6, 20250.660.660.640.640.64-4.51%2,230,700
Aug 5, 20250.680.690.660.670.67-1.48%3,303,800
Aug 4, 20250.650.690.650.680.682.27%3,998,100
Aug 1, 20250.700.700.660.660.66-2.94%3,456,500
Jul 31, 20250.650.700.650.680.686.25%16,444,400
Jul 30, 20250.640.650.630.640.64-3,285,000
Jul 29, 20250.660.660.640.640.64-1.54%1,033,000
Jul 28, 20250.640.660.630.650.651.56%2,088,200
Jul 25, 20250.650.650.630.640.64-2,629,300
Jul 24, 20250.650.670.630.640.64-4,313,300