Skip to main content
Northern Solar Holdings Berhad (KLSE:NORTHERN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.675
+0.005 (0.75%)
At close: Apr 28, 2026

KLSE:NORTHERN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.670.680.670.680.680.75%637,100
Apr 27, 20260.660.670.650.670.671.52%1,328,600
Apr 24, 20260.640.660.630.660.663.94%775,100
Apr 23, 20260.630.640.620.640.642.42%178,100
Apr 22, 20260.620.620.620.620.620.81%174,300
Apr 21, 20260.630.630.620.620.62-58,000
Apr 20, 20260.620.630.620.620.62-0.81%70,400
Apr 17, 20260.630.630.610.620.62-0.80%109,000
Apr 16, 20260.610.630.610.630.632.46%41,000
Apr 15, 20260.640.640.610.610.61-1.61%84,900
Apr 14, 20260.630.650.620.620.62-1.59%643,200
Apr 13, 20260.630.640.630.630.63-0.79%347,500
Apr 10, 20260.600.640.600.640.644.10%937,100
Apr 9, 20260.620.620.590.610.612.52%46,700
Apr 8, 20260.610.610.600.600.60-0.83%87,700
Apr 7, 20260.630.630.590.600.60-4.00%117,300
Apr 6, 20260.600.630.600.630.635.04%24,500
Apr 3, 20260.610.620.600.600.60-4.03%78,000
Apr 2, 20260.600.620.600.620.623.33%5,400
Apr 1, 20260.610.620.600.600.60-1.64%71,500
Mar 31, 20260.630.630.600.610.613.39%47,300
Mar 30, 20260.600.620.590.590.59-5.60%40,300
Mar 27, 20260.630.640.630.630.634.17%16,700
Mar 26, 20260.620.630.600.600.60-6.25%350,300
Mar 25, 20260.620.640.620.640.646.67%39,100
Mar 24, 20260.580.600.580.600.60-91,600
Mar 17, 20260.570.600.570.600.60-13,000
Mar 16, 20260.590.600.590.600.601.69%32,800
Mar 13, 20260.600.600.590.590.59-1.67%26,300
Mar 12, 20260.590.600.590.600.60-6,500
Mar 10, 20260.600.610.600.600.60-19,300
Mar 9, 20260.640.650.590.600.60-5.51%3,000,100
Mar 6, 20260.600.640.600.640.645.83%647,800
Mar 5, 20260.550.600.540.600.6010.09%884,200
Mar 4, 20260.500.550.500.550.5510.10%601,600
Mar 3, 20260.500.500.500.500.50-1.00%17,300
Mar 2, 20260.490.500.490.500.502.04%90,000
Feb 27, 20260.490.500.470.490.494.26%158,300
Feb 26, 20260.470.470.450.470.47-121,900
Feb 25, 20260.480.480.470.470.47-2.08%358,400
Feb 24, 20260.490.490.480.480.48-2.04%205,600
Feb 23, 20260.490.490.490.490.49-3,800
Feb 20, 20260.490.490.490.490.49-2.00%95,400
Feb 19, 20260.500.500.500.500.50-33,000
Feb 16, 20260.490.500.490.500.504.17%97,700
Feb 13, 20260.480.480.480.480.48-84,700
Feb 12, 20260.480.480.480.480.48-464,000
Feb 11, 20260.480.480.480.480.48-1.03%10,500
Feb 10, 20260.500.500.490.490.49-2.02%139,000
Feb 9, 20260.490.500.490.500.502.06%26,300
Feb 6, 20260.480.490.480.490.491.04%5,069,900
Feb 5, 20260.500.500.480.480.48-4.00%244,800
Feb 4, 20260.510.520.500.500.50-3.85%1,098,100
Feb 3, 20260.560.560.520.520.52-7.14%918,700
Jan 30, 20260.550.560.550.560.56-36,500
Jan 29, 20260.550.560.540.560.561.82%103,400
Jan 28, 20260.610.610.550.550.55-3.51%214,200
Jan 27, 20260.600.600.570.570.57-3.39%986,400
Jan 26, 20260.590.600.560.590.59-0.84%1,467,700
Jan 23, 20260.600.600.600.600.60-0.83%40,100
Jan 22, 20260.600.600.600.600.60-0.83%7,800
Jan 21, 20260.590.610.590.610.610.83%183,300
Jan 20, 20260.610.610.600.600.60-1.64%81,000
Jan 19, 20260.610.610.610.610.61-1.61%113,100
Jan 16, 20260.630.630.610.620.62-2.36%191,000
Jan 15, 20260.630.640.630.640.640.79%236,700
Jan 14, 20260.630.630.630.630.63-43,100
Jan 13, 20260.630.640.630.630.63-0.79%149,300
Jan 12, 20260.640.640.630.640.64-301,200
Jan 9, 20260.630.650.630.640.640.79%228,100
Jan 8, 20260.630.630.620.630.63-0.79%232,400
Jan 7, 20260.640.640.630.640.64-175,000
Jan 6, 20260.640.640.630.640.64-216,100
Jan 5, 20260.640.640.630.640.64-0.78%249,200
Jan 2, 20260.640.650.630.640.640.79%125,600
Dec 31, 20250.640.640.630.640.64-220,500
Dec 30, 20250.640.640.640.640.64-170,000
Dec 29, 20250.640.640.640.640.64-173,000
Dec 26, 20250.640.640.640.640.640.79%181,400
Dec 24, 20250.640.640.630.630.63-0.79%66,400
Dec 23, 20250.640.640.630.640.64-177,100
Dec 22, 20250.630.640.630.640.64-0.78%186,400
Dec 19, 20250.620.640.620.640.643.23%325,500
Dec 18, 20250.620.630.600.620.62-1,272,700
Dec 17, 20250.600.630.600.620.623.33%1,945,100
Dec 16, 20250.590.600.580.600.601.69%1,481,000
Dec 15, 20250.590.590.570.590.59-664,700
Dec 12, 20250.590.610.590.590.59-323,300
Dec 11, 20250.590.610.590.590.59-1,443,900
Dec 10, 20250.590.600.590.590.59-635,100
Dec 9, 20250.600.620.590.590.59-0.84%1,680,500
Dec 8, 20250.610.620.600.600.60-4.03%1,443,300
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