Skip to main content
Northeast Group Berhad (KLSE:NE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.845
0.00 (0.00%)
At close: Apr 27, 2026

Northeast Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.850.860.830.840.84-0.59%1,908,500
Apr 27, 20260.840.860.840.850.85-2,617,800
Apr 24, 20260.870.870.840.850.85-2.87%1,389,400
Apr 23, 20260.830.880.830.870.874.82%4,397,800
Apr 22, 20260.840.860.820.830.83-1.19%2,030,800
Apr 21, 20260.830.850.830.840.841.20%2,182,700
Apr 20, 20260.790.840.780.830.834.40%6,651,900
Apr 17, 20260.770.800.770.800.803.25%6,508,200
Apr 16, 20260.770.790.770.770.77-3,101,900
Apr 15, 20260.790.790.760.770.77-1.28%1,217,900
Apr 14, 20260.760.790.760.780.784.00%1,568,200
Apr 13, 20260.770.770.740.750.75-2.60%2,250,300
Apr 10, 20260.780.790.760.770.77-1.28%1,208,700
Apr 9, 20260.780.800.780.780.780.65%2,840,100
Apr 8, 20260.750.790.740.780.786.90%6,260,800
Apr 7, 20260.740.750.720.730.73-2.03%837,400
Apr 6, 20260.740.760.720.740.74-2,436,000
Apr 3, 20260.690.760.690.740.746.47%6,508,800
Apr 2, 20260.700.700.660.700.70-1,495,300
Apr 1, 20260.640.710.640.700.7013.01%6,285,100
Mar 31, 20260.610.620.610.620.62-1,165,500
Mar 30, 20260.630.630.610.620.62-3.15%1,094,700
Mar 27, 20260.640.670.640.640.64-3.79%806,000
Mar 26, 20260.660.670.650.660.660.76%648,800
Mar 25, 20260.650.660.630.660.663.97%1,371,500
Mar 24, 20260.650.650.620.630.63-3.08%539,600
Mar 19, 20260.660.680.650.650.65-2.99%938,800
Mar 18, 20260.610.680.600.670.6713.56%5,288,400
Mar 17, 20260.570.600.570.590.591.72%655,700
Mar 16, 20260.560.600.560.580.58-375,400
Mar 13, 20260.590.600.580.580.58-1.69%700,400
Mar 12, 20260.590.600.580.590.59-0.84%294,200
Mar 11, 20260.610.620.590.600.60-1.65%2,057,100
Mar 10, 20260.560.610.560.610.6114.15%2,095,100
Mar 9, 20260.550.550.520.530.53-7.83%1,868,200
Mar 6, 20260.600.600.570.580.58-2.54%1,429,900
Mar 5, 20260.630.630.590.590.59-3.28%1,319,600
Mar 4, 20260.630.630.590.610.61-3.17%1,790,900
Mar 3, 20260.620.650.620.630.630.80%1,914,100
Mar 2, 20260.610.640.610.630.63-4.58%2,374,300
Feb 27, 20260.670.690.640.660.66-2.24%1,400,500
Feb 26, 20260.720.720.670.670.67-6.94%2,362,300
Feb 25, 20260.660.750.620.720.7212.50%9,434,800
Feb 24, 20260.630.650.620.640.641.59%1,859,200
Feb 23, 20260.630.640.630.630.630.80%1,058,000
Feb 20, 20260.630.650.630.630.63-1,753,000
Feb 19, 20260.650.650.630.630.63-3.10%1,260,800
Feb 16, 20260.630.650.630.650.653.20%1,352,800
Feb 13, 20260.610.630.600.630.632.46%3,292,600
Feb 12, 20260.590.610.580.610.615.17%1,256,300
Feb 11, 20260.580.590.570.580.581.75%768,900
Feb 10, 20260.540.580.540.570.575.56%4,557,000
Feb 9, 20260.530.540.520.540.542.86%2,633,500
Feb 6, 20260.540.540.520.530.53-2.78%2,944,600
Feb 5, 20260.570.570.530.540.54-6.09%4,250,200
Feb 4, 20260.560.580.560.580.583.60%624,200
Feb 3, 20260.560.580.550.560.56-0.89%820,400
Jan 30, 20260.580.580.560.560.56-2.61%2,251,500
Jan 29, 20260.580.600.580.580.58-2,319,000
Jan 28, 20260.610.610.580.580.58-4.96%4,594,200
Jan 27, 20260.640.640.610.610.61-5.47%3,532,500
Jan 26, 20260.650.650.620.640.64-0.78%3,564,900
Jan 23, 20260.650.660.630.650.650.78%7,923,500
Jan 22, 20260.630.650.630.640.643.23%5,312,100
Jan 21, 20260.620.640.610.620.62-0.80%3,370,400
Jan 20, 20260.650.650.620.630.63-2.34%4,078,500
Jan 19, 20260.650.660.620.640.64-1.54%4,653,300
Jan 16, 20260.630.670.600.650.659.24%37,884,600
Jan 15, 20260.700.700.560.600.60-16.20%55,711,600
Jan 14, 20260.700.730.690.710.712.16%11,967,800
Jan 13, 20260.850.850.660.700.70-20.57%46,951,800
Jan 12, 20260.910.930.860.880.88-3.31%5,700,200
Jan 9, 20260.910.920.900.910.91-2,313,500
Jan 8, 20260.890.910.880.910.910.56%2,296,700
Jan 7, 20260.940.940.890.900.90-2.70%2,989,600
Jan 6, 20260.910.950.910.930.932.78%8,383,500
Jan 5, 20260.870.900.870.900.903.45%5,019,100
Jan 2, 20260.880.890.860.870.87-0.57%2,007,200
Dec 31, 20250.870.880.860.880.881.16%733,500
Dec 30, 20250.900.910.860.870.87-2.81%4,034,900
Dec 29, 20250.860.890.850.890.894.09%2,835,600
Dec 26, 20250.840.860.840.860.862.40%2,569,500
Dec 24, 20250.860.870.830.840.84-2.91%1,907,000
Dec 23, 20250.880.890.860.860.86-2.27%1,262,200
Dec 22, 20250.860.890.850.880.882.33%2,379,300
Dec 19, 20250.860.880.860.860.86-5,612,900
Dec 18, 20250.790.870.790.860.869.55%13,185,100
Dec 17, 20250.770.790.750.790.794.67%784,300
Dec 16, 20250.770.770.750.750.75-1.96%561,700
Dec 15, 20250.800.810.760.770.77-4.38%1,257,900
Dec 12, 20250.790.800.780.800.801.91%1,802,800
Dec 11, 20250.790.800.780.790.79-0.63%2,226,100
Dec 10, 20250.770.800.750.790.793.95%3,856,900
Dec 9, 20250.740.770.740.760.764.11%3,208,900
Dec 8, 20250.730.740.710.730.73-1,858,500
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