Skip to main content
Northern Solar Holdings Berhad (KLSE:NORTHERN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.620
+0.010 (1.64%)
At close: Dec 5, 2025

KLSE:NORTHERN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.610.620.600.620.621.64%1,590,500
Dec 4, 20250.600.610.600.610.612.52%1,019,400
Dec 3, 20250.620.620.600.600.60-4.03%1,467,800
Dec 2, 20250.590.620.590.620.625.08%1,395,900
Dec 1, 20250.620.630.590.590.59-4.84%1,736,700
Nov 28, 20250.630.630.590.620.62-3.13%6,471,400
Nov 27, 20250.630.640.630.640.641.59%55,300
Nov 26, 20250.660.660.630.630.63-3.82%333,500
Nov 25, 20250.640.660.640.660.663.15%104,900
Nov 24, 20250.640.640.630.640.64-0.78%79,100
Nov 21, 20250.640.660.630.640.64-412,900
Nov 20, 20250.680.680.640.640.64-5.19%507,400
Nov 19, 20250.680.680.670.680.68-0.74%199,200
Nov 18, 20250.690.690.670.680.68-249,900
Nov 17, 20250.670.680.670.680.681.49%39,800
Nov 14, 20250.680.680.670.670.67-1.47%120,800
Nov 13, 20250.690.690.680.680.68-172,700
Nov 12, 20250.690.690.680.680.68-0.73%215,100
Nov 11, 20250.690.690.690.690.690.74%36,000
Nov 10, 20250.700.700.680.680.68-2.86%73,000
Nov 7, 20250.680.700.680.700.701.45%351,900
Nov 6, 20250.670.690.670.690.693.76%103,500
Nov 5, 20250.670.680.660.670.67-2.92%685,400
Nov 4, 20250.710.710.670.690.69-3.52%100,800
Nov 3, 20250.700.720.700.710.711.43%78,700
Oct 31, 20250.690.700.680.700.701.45%88,600
Oct 30, 20250.700.700.690.690.69-0.72%190,700
Oct 29, 20250.680.700.680.700.700.72%338,700
Oct 28, 20250.710.720.670.690.69-4.17%342,800
Oct 27, 20250.740.740.720.720.72-2.04%107,400
Oct 24, 20250.720.740.720.740.742.80%279,200
Oct 23, 20250.720.720.710.720.72-0.69%85,600
Oct 22, 20250.720.720.700.720.72-1,959,800
Oct 21, 20250.730.740.720.720.72-206,400
Oct 17, 20250.770.770.720.720.72-4.00%479,900
Oct 16, 20250.760.770.750.750.75-944,700
Oct 15, 20250.730.750.730.750.753.45%681,700
Oct 14, 20250.760.760.730.730.73-3.97%480,900
Oct 13, 20250.740.760.730.760.76-325,100
Oct 10, 20250.760.760.750.760.76-163,300
Oct 9, 20250.750.780.750.760.760.67%426,400
Oct 8, 20250.760.770.750.750.75-0.66%520,700
Oct 7, 20250.740.760.740.760.76-457,200
Oct 6, 20250.790.790.740.760.76-4.43%1,552,800
Oct 3, 20250.800.800.790.790.79-1.25%363,700
Oct 2, 20250.770.810.770.800.804.58%2,510,100
Oct 1, 20250.770.780.770.770.77-0.65%278,400
Sep 30, 20250.760.780.760.770.770.65%233,600
Sep 29, 20250.780.780.760.770.77-1.92%516,200
Sep 26, 20250.780.800.780.780.780.65%1,720,400
Sep 25, 20250.750.800.740.780.783.33%2,538,800
Sep 24, 20250.720.760.720.750.754.17%1,831,300
Sep 23, 20250.730.730.710.720.72-317,700
Sep 22, 20250.730.730.720.720.72-1.37%259,400
Sep 19, 20250.720.730.720.730.731.39%1,180,700
Sep 18, 20250.710.720.700.720.721.41%709,900
Sep 17, 20250.700.710.700.710.710.71%361,400
Sep 12, 20250.710.710.700.710.71-503,900
Sep 11, 20250.710.710.690.710.71-1.40%832,500
Sep 10, 20250.720.720.710.720.72-0.69%436,000
Sep 9, 20250.720.730.710.720.72-623,100
Sep 8, 20250.750.750.720.720.72-3.36%1,234,100
Sep 4, 20250.760.770.750.750.75-0.67%1,139,200
Sep 3, 20250.740.760.730.750.751.35%3,436,400
Sep 2, 20250.720.740.690.740.742.78%1,433,500
Aug 29, 20250.720.730.710.720.72-499,700
Aug 28, 20250.710.720.690.720.72-0.69%1,442,100
Aug 27, 20250.720.730.700.730.73-0.68%4,133,600
Aug 26, 20250.740.740.700.730.73-1.35%739,800
Aug 25, 20250.740.740.730.740.74-761,200
Aug 22, 20250.730.740.720.740.740.68%623,900
Aug 21, 20250.700.740.700.740.744.26%1,265,700
Aug 20, 20250.710.710.670.710.71-0.70%1,316,500
Aug 19, 20250.710.710.680.710.71-694,900
Aug 18, 20250.710.710.700.710.710.71%584,100
Aug 15, 20250.680.710.680.710.711.44%280,800
Aug 14, 20250.700.700.680.700.701.46%572,900
Aug 13, 20250.690.700.680.690.692.24%774,500
Aug 12, 20250.670.690.660.670.67-1.47%834,100
Aug 11, 20250.710.710.660.680.68-4.23%2,003,900
Aug 8, 20250.730.730.710.710.71-3.40%397,400
Aug 7, 20250.740.740.720.740.74-286,100
Aug 6, 20250.750.750.720.740.74-2.00%445,200
Aug 5, 20250.750.750.740.750.75-464,600
Aug 4, 20250.730.750.730.750.752.04%437,200
Aug 1, 20250.750.760.730.740.74-1.34%754,900
Jul 31, 20250.720.750.710.750.754.93%2,971,000
Jul 30, 20250.720.720.710.710.71-1.39%246,100
Jul 29, 20250.740.740.700.720.72-2.04%881,200
Jul 28, 20250.700.740.700.740.745.00%1,824,700
Jul 25, 20250.710.710.690.700.70-1.41%958,100
Jul 24, 20250.720.730.710.710.71-550,600
Jul 23, 20250.720.730.700.710.71-531,400
Jul 22, 20250.710.730.710.710.71-1,504,200
Jul 21, 20250.720.720.700.710.71-1.39%455,400
Jul 18, 20250.720.730.700.720.72-2,199,800
Jul 17, 20250.690.720.690.720.722.86%1,326,500
Jul 16, 20250.700.700.690.700.700.72%394,900
Jul 15, 20250.720.740.690.700.70-2.11%1,552,100
Jul 14, 20250.710.710.700.710.71-0.70%620,600