Northeast Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.82	0.83	0.81	0.81	0.81	-0.61%	568,000
May 4, 2026	0.78	0.84	0.78	0.82	0.82	3.16%	882,300
Apr 30, 2026	0.81	0.82	0.79	0.79	0.79	-2.47%	1,082,200
Apr 29, 2026	0.83	0.84	0.80	0.81	0.81	-3.57%	1,264,700
Apr 28, 2026	0.85	0.86	0.83	0.84	0.84	-0.59%	1,908,500
Apr 27, 2026	0.84	0.86	0.84	0.85	0.85	-	2,617,800
Apr 24, 2026	0.87	0.87	0.84	0.85	0.85	-2.87%	1,389,400
Apr 23, 2026	0.83	0.88	0.83	0.87	0.87	4.82%	4,397,800
Apr 22, 2026	0.84	0.86	0.82	0.83	0.83	-1.19%	2,030,800
Apr 21, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	2,182,700
Apr 20, 2026	0.79	0.84	0.78	0.83	0.83	4.40%	6,651,900
Apr 17, 2026	0.77	0.80	0.77	0.80	0.80	3.25%	6,508,200
Apr 16, 2026	0.77	0.79	0.77	0.77	0.77	-	3,101,900
Apr 15, 2026	0.79	0.79	0.76	0.77	0.77	-1.28%	1,217,900
Apr 14, 2026	0.76	0.79	0.76	0.78	0.78	4.00%	1,568,200
Apr 13, 2026	0.77	0.77	0.74	0.75	0.75	-2.60%	2,250,300
Apr 10, 2026	0.78	0.79	0.76	0.77	0.77	-1.28%	1,208,700
Apr 9, 2026	0.78	0.80	0.78	0.78	0.78	0.65%	2,840,100
Apr 8, 2026	0.75	0.79	0.74	0.78	0.78	6.90%	6,260,800
Apr 7, 2026	0.74	0.75	0.72	0.73	0.73	-2.03%	837,400
Apr 6, 2026	0.74	0.76	0.72	0.74	0.74	-	2,436,000
Apr 3, 2026	0.69	0.76	0.69	0.74	0.74	6.47%	6,508,800
Apr 2, 2026	0.70	0.70	0.66	0.70	0.70	-	1,495,300
Apr 1, 2026	0.64	0.71	0.64	0.70	0.70	13.01%	6,285,100
Mar 31, 2026	0.61	0.62	0.61	0.62	0.62	-	1,165,500
Mar 30, 2026	0.63	0.63	0.61	0.62	0.62	-3.15%	1,094,700
Mar 27, 2026	0.64	0.67	0.64	0.64	0.64	-3.79%	806,000
Mar 26, 2026	0.66	0.67	0.65	0.66	0.66	0.76%	648,800
Mar 25, 2026	0.65	0.66	0.63	0.66	0.66	3.97%	1,371,500