Northeast Group Berhad (KLSE:NE)
Malaysia · Delayed Price · Currency is MYR 1.050
-0.010 (-0.94%)
At close: Oct 30, 2026
Northeast Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 366,900 |
| Oct 29, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 73,200 |
| Oct 28, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 187,400 |
| Oct 27, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 846,500 |
| Oct 26, 2026 | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | 2.94% | 923,300 |
| Oct 23, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 306,000 |
| Oct 22, 2026 | 1.06 | 1.08 | 1.00 | 1.01 | 1.01 | -4.72% | 1,071,700 |
| Oct 21, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | 2.91% | 1,198,800 |
| Oct 20, 2026 | 1.09 | 1.10 | 1.03 | 1.03 | 1.03 | -6.36% | 2,402,800 |
| Oct 19, 2026 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | - | 2,798,200 |
| Oct 16, 2026 | 1.01 | 1.16 | 1.00 | 1.10 | 1.10 | 11.68% | 11,617,400 |
| Oct 15, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -4.37% | 2,021,400 |
| Oct 14, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 2,345,600 |
| Oct 13, 2026 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -5.45% | 1,925,000 |
| Oct 12, 2026 | 1.11 | 1.17 | 1.08 | 1.10 | 1.10 | -0.90% | 1,524,800 |
| Oct 9, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 742,500 |
| Oct 8, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 930,200 |
| Oct 7, 2026 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 1,422,500 |
| Oct 6, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 1,933,900 |
| Oct 5, 2026 | 1.16 | 1.20 | 1.14 | 1.16 | 1.16 | - | 3,005,700 |
| Oct 2, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.57% | 1,011,600 |
| Oct 1, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 0.90% | 1,030,800 |
| Sep 30, 2026 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 589,300 |
| Sep 29, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 992,300 |
| Sep 28, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -5.13% | 1,619,000 |
| Sep 25, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 3.54% | 1,806,500 |
| Sep 24, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 1,146,600 |
| Sep 23, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 1,099,600 |
| Sep 22, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 1,126,100 |
| Sep 21, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 1,555,600 |
| Sep 18, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 983,300 |
| Sep 17, 2026 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 5.00% | 5,503,800 |
| Sep 15, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 1,659,200 |
| Sep 14, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | - | 1,973,000 |
| Sep 11, 2026 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | - | 1,797,700 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.89% | 490,400 |
| Sep 9, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 768,100 |
| Sep 8, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 1,217,600 |
| Sep 7, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 1,543,100 |
| Sep 4, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 2,286,500 |
| Sep 3, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 0.98% | 1,077,600 |
| Sep 2, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 1,731,100 |
| Sep 1, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -4.72% | 2,324,700 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -2.75% | 2,028,700 |
| Aug 27, 2026 | 1.03 | 1.11 | 1.03 | 1.09 | 1.09 | 5.83% | 7,557,100 |
| Aug 26, 2026 | 1.12 | 1.15 | 1.02 | 1.03 | 1.03 | -8.04% | 9,288,300 |
| Aug 24, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 3,575,400 |
| Aug 21, 2026 | 1.10 | 1.16 | 1.09 | 1.14 | 1.14 | 2.70% | 2,457,400 |
| Aug 20, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 1,488,700 |
| Aug 19, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 2,020,500 |