KLSE:NORTHERN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	0.71	0.71	0.67	0.71	0.71	-0.70%	1,316,500
Aug 19, 2025	0.71	0.71	0.68	0.71	0.71	-	694,900
Aug 18, 2025	0.71	0.71	0.70	0.71	0.71	0.71%	584,100
Aug 15, 2025	0.68	0.71	0.68	0.71	0.71	1.44%	280,800
Aug 14, 2025	0.70	0.70	0.68	0.70	0.70	1.46%	572,900
Aug 13, 2025	0.69	0.70	0.68	0.69	0.69	2.24%	774,500
Aug 12, 2025	0.67	0.69	0.66	0.67	0.67	-1.47%	834,100
Aug 11, 2025	0.71	0.71	0.66	0.68	0.68	-4.23%	2,003,900
Aug 8, 2025	0.73	0.73	0.71	0.71	0.71	-3.40%	397,400
Aug 7, 2025	0.74	0.74	0.72	0.74	0.74	-	286,100
Aug 6, 2025	0.75	0.75	0.72	0.74	0.74	-2.00%	445,200
Aug 5, 2025	0.75	0.75	0.74	0.75	0.75	-	464,600
Aug 4, 2025	0.73	0.75	0.73	0.75	0.75	2.04%	437,200
Aug 1, 2025	0.75	0.76	0.73	0.74	0.74	-1.34%	754,900
Jul 31, 2025	0.72	0.75	0.71	0.75	0.75	4.93%	2,971,000
Jul 30, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	246,100
Jul 29, 2025	0.74	0.74	0.70	0.72	0.72	-2.04%	881,200
Jul 28, 2025	0.70	0.74	0.70	0.74	0.74	5.00%	1,824,700
Jul 25, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	958,100
Jul 24, 2025	0.72	0.73	0.71	0.71	0.71	-	550,600
Jul 23, 2025	0.72	0.73	0.70	0.71	0.71	-	531,400
Jul 22, 2025	0.71	0.73	0.71	0.71	0.71	-	1,504,200
Jul 21, 2025	0.72	0.72	0.70	0.71	0.71	-1.39%	455,400
Jul 18, 2025	0.72	0.73	0.70	0.72	0.72	-	2,199,800
Jul 17, 2025	0.69	0.72	0.69	0.72	0.72	2.86%	1,326,500
Jul 16, 2025	0.70	0.70	0.69	0.70	0.70	0.72%	394,900
Jul 15, 2025	0.72	0.74	0.69	0.70	0.70	-2.11%	1,552,100
Jul 14, 2025	0.71	0.71	0.70	0.71	0.71	-0.70%	620,600
Jul 11, 2025	0.71	0.73	0.69	0.72	0.72	2.14%	1,334,400
Jul 10, 2025	0.71	0.72	0.70	0.70	0.70	1.45%	991,100
Jul 9, 2025	0.65	0.70	0.65	0.69	0.69	6.15%	2,147,000
Jul 8, 2025	0.66	0.66	0.65	0.65	0.65	-1.52%	453,900
Jul 7, 2025	0.67	0.67	0.65	0.66	0.66	-0.75%	210,900
Jul 4, 2025	0.65	0.67	0.65	0.67	0.67	1.53%	496,400
Jul 3, 2025	0.67	0.67	0.65	0.66	0.66	-1.50%	173,900
Jul 2, 2025	0.67	0.67	0.66	0.67	0.67	-	454,100
Jul 1, 2025	0.67	0.67	0.66	0.67	0.67	-1.48%	627,600
Jun 30, 2025	0.66	0.68	0.65	0.68	0.68	2.27%	1,408,300
Jun 26, 2025	0.66	0.67	0.65	0.66	0.66	0.76%	1,012,400
Jun 25, 2025	0.63	0.66	0.63	0.66	0.66	3.97%	1,133,900
Jun 24, 2025	0.61	0.64	0.60	0.63	0.63	4.13%	841,400
Jun 23, 2025	0.61	0.61	0.60	0.61	0.61	-	118,400
Jun 20, 2025	0.59	0.61	0.59	0.61	0.61	0.83%	225,800
Jun 19, 2025	0.59	0.61	0.59	0.60	0.60	-0.83%	166,900
Jun 18, 2025	0.61	0.61	0.60	0.61	0.61	-1.63%	114,000
Jun 17, 2025	0.61	0.62	0.60	0.62	0.62	1.65%	643,800
Jun 16, 2025	0.59	0.61	0.58	0.61	0.61	2.54%	261,800
Jun 13, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	186,100
Jun 12, 2025	0.60	0.60	0.60	0.60	0.60	0.84%	58,500
Jun 11, 2025	0.59	0.60	0.59	0.60	0.60	0.85%	57,400