Skip to main content
Northeast Group Berhad (KLSE:NE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.725
-0.005 (-0.68%)
At close: Dec 4, 2025

Northeast Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.730.750.710.730.730.69%1,874,900
Dec 4, 20250.730.740.720.730.73-0.68%406,200
Dec 3, 20250.730.750.710.730.73-2,831,700
Dec 2, 20250.740.750.730.730.73-1.35%922,000
Dec 1, 20250.750.750.730.740.74-1.33%2,180,800
Nov 28, 20250.790.790.750.750.75-5.06%1,243,500
Nov 27, 20250.780.800.750.790.791.94%2,768,200
Nov 26, 20250.740.840.720.780.789.93%11,814,500
Nov 25, 20250.690.710.690.710.714.44%667,500
Nov 24, 20250.660.690.660.680.683.85%696,600
Nov 21, 20250.670.680.650.650.65-4.41%1,245,600
Nov 20, 20250.680.690.670.680.682.26%671,900
Nov 19, 20250.670.680.660.670.67-2.21%590,400
Nov 18, 20250.690.690.660.680.68-2.16%1,355,100
Nov 17, 20250.710.710.680.700.70-600,000
Nov 14, 20250.740.740.700.700.70-6.08%670,300
Nov 13, 20250.740.750.740.740.74-438,900
Nov 12, 20250.740.760.740.740.741.37%537,900
Nov 11, 20250.720.750.710.730.732.10%1,178,100
Nov 10, 20250.710.720.710.720.720.70%603,000
Nov 7, 20250.720.720.700.710.71-2.07%919,700
Nov 6, 20250.710.730.710.730.730.69%618,800
Nov 5, 20250.710.730.690.720.721.41%992,700
Nov 4, 20250.740.750.710.710.71-4.05%1,505,900
Nov 3, 20250.770.790.740.740.74-3.90%581,600
Oct 31, 20250.770.790.770.770.77-1,122,800
Oct 30, 20250.760.770.750.770.770.65%496,400
Oct 29, 20250.760.770.750.770.771.32%936,600
Oct 28, 20250.760.770.750.760.76-0.66%464,500
Oct 27, 20250.780.780.760.760.76-0.65%950,300
Oct 24, 20250.770.780.760.770.77-903,200
Oct 23, 20250.760.770.750.770.772.00%836,300
Oct 22, 20250.750.760.730.750.752.04%709,400
Oct 21, 20250.760.760.730.740.740.68%1,029,600
Oct 17, 20250.750.770.730.730.73-5.81%1,541,100
Oct 16, 20250.750.790.740.780.784.73%3,734,000
Oct 15, 20250.710.740.700.740.743.50%2,235,900
Oct 14, 20250.760.760.710.720.72-5.30%4,643,200
Oct 13, 20250.740.770.720.760.76-2.58%2,951,500
Oct 10, 20250.840.840.660.780.78-8.28%14,679,600
Oct 9, 20250.850.860.840.850.85-0.59%3,549,200
Oct 8, 20250.860.860.830.850.85-0.58%3,898,300
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
Jul 23, 20250.660.660.630.640.64-2.29%2,244,400
Jul 22, 20250.670.670.650.660.66-0.76%1,184,700
Jul 21, 20250.650.680.650.660.661.54%4,379,600
Jul 18, 20250.660.660.650.650.65-1.52%3,714,600
Jul 17, 20250.630.660.630.660.665.60%8,256,800
Jul 16, 20250.650.650.630.630.63-3.85%2,251,000
Jul 15, 20250.660.670.640.650.65-0.76%3,373,500
Jul 14, 20250.580.670.580.660.6612.93%13,891,300