Northeast Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	539,600
Mar 19, 2026	0.66	0.68	0.65	0.65	0.65	-2.99%	938,800
Mar 18, 2026	0.61	0.68	0.60	0.67	0.67	13.56%	5,288,400
Mar 17, 2026	0.57	0.60	0.57	0.59	0.59	1.72%	655,700
Mar 16, 2026	0.56	0.60	0.56	0.58	0.58	-	375,400
Mar 13, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	700,400
Mar 12, 2026	0.59	0.60	0.58	0.59	0.59	-0.84%	294,200
Mar 11, 2026	0.61	0.62	0.59	0.60	0.60	-1.65%	2,057,100
Mar 10, 2026	0.56	0.61	0.56	0.61	0.61	14.15%	2,095,100
Mar 9, 2026	0.55	0.55	0.52	0.53	0.53	-7.83%	1,868,200
Mar 6, 2026	0.60	0.60	0.57	0.58	0.58	-2.54%	1,429,900