Northeast Group Berhad (KLSE:NE)
Malaysia · Delayed Price · Currency is MYR 1.070
+0.060 (5.94%)
At close: Jul 21, 2026
Northeast Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 1,588,700 |
| Jul 17, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -4.81% | 3,895,200 |
| Jul 16, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 2,414,900 |
| Jul 15, 2026 | 1.00 | 1.08 | 0.99 | 1.07 | 1.07 | 7.54% | 4,369,300 |
| Jul 14, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -0.50% | 3,414,600 |
| Jul 13, 2026 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | 0.50% | 4,511,200 |
| Jul 10, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -6.13% | 7,096,500 |
| Jul 9, 2026 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 3.92% | 3,210,300 |
| Jul 8, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 7,443,600 |
| Jul 7, 2026 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -4.50% | 4,601,200 |
| Jul 6, 2026 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | -3.48% | 4,047,300 |
| Jul 3, 2026 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | -1.71% | 4,638,900 |
| Jul 2, 2026 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 3,793,600 |
| Jul 1, 2026 | 1.16 | 1.17 | 1.11 | 1.15 | 1.15 | - | 4,945,500 |
| Jun 30, 2026 | 1.09 | 1.15 | 1.08 | 1.15 | 1.15 | 5.50% | 6,102,400 |
| Jun 29, 2026 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | 3.81% | 4,626,800 |
| Jun 26, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 1,666,200 |
| Jun 25, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | - | 5,293,000 |
| Jun 24, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 3.92% | 1,108,800 |
| Jun 23, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -3.77% | 3,877,600 |
| Jun 22, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | - | 2,745,300 |
| Jun 19, 2026 | 1.09 | 1.11 | 1.04 | 1.06 | 1.06 | -2.75% | 2,379,300 |
| Jun 18, 2026 | 1.04 | 1.09 | 1.00 | 1.09 | 1.09 | 4.81% | 4,395,000 |
| Jun 16, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 3,316,200 |
| Jun 15, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 2.94% | 4,591,000 |
| Jun 12, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 2.00% | 4,744,800 |
| Jun 11, 2026 | 0.97 | 1.01 | 0.95 | 1.00 | 1.00 | 2.04% | 5,355,300 |
| Jun 10, 2026 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -6.67% | 4,093,100 |
| Jun 9, 2026 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 5.00% | 4,578,200 |
| Jun 8, 2026 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -5.66% | 5,916,300 |
| Jun 5, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 953,000 |
| Jun 4, 2026 | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | -0.92% | 2,712,000 |
| Jun 3, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 2,175,800 |
| May 29, 2026 | 1.08 | 1.13 | 1.07 | 1.10 | 1.10 | 2.80% | 5,373,100 |
| May 28, 2026 | 1.00 | 1.12 | 1.00 | 1.07 | 1.07 | 10.88% | 9,550,300 |
| May 26, 2026 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | 0.52% | 2,147,900 |
| May 25, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 1,413,300 |
| May 22, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -1.55% | 1,676,800 |
| May 21, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 3.21% | 3,506,800 |
| May 20, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.60% | 785,300 |
| May 19, 2026 | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | 3.23% | 2,758,400 |
| May 18, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 1.64% | 2,627,100 |
| May 15, 2026 | 0.95 | 1.01 | 0.91 | 0.92 | 0.92 | -3.68% | 6,877,600 |
| May 14, 2026 | 0.94 | 0.97 | 0.92 | 0.95 | 0.95 | 1.60% | 3,832,300 |
| May 13, 2026 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | - | 2,285,500 |
| May 12, 2026 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 8.72% | 7,611,100 |
| May 11, 2026 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 1.78% | 845,700 |
| May 8, 2026 | 0.87 | 0.89 | 0.83 | 0.85 | 0.85 | -2.87% | 2,218,800 |
| May 7, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -2.79% | 970,700 |
| May 6, 2026 | 0.81 | 0.91 | 0.81 | 0.90 | 0.90 | 10.49% | 4,706,000 |