KLSE:NORTHERN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.62	0.62	0.59	0.61	0.61	2.52%	46,700
Apr 8, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	87,700
Apr 7, 2026	0.63	0.63	0.59	0.60	0.60	-4.00%	117,300
Apr 6, 2026	0.60	0.63	0.60	0.63	0.63	5.04%	24,500
Apr 3, 2026	0.61	0.62	0.60	0.60	0.60	-4.03%	78,000
Apr 2, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	5,400
Apr 1, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	71,500
Mar 31, 2026	0.63	0.63	0.60	0.61	0.61	3.39%	47,300
Mar 30, 2026	0.60	0.62	0.59	0.59	0.59	-5.60%	40,300
Mar 27, 2026	0.63	0.64	0.63	0.63	0.63	4.17%	16,700
Mar 26, 2026	0.62	0.63	0.60	0.60	0.60	-6.25%	350,300
Mar 25, 2026	0.62	0.64	0.62	0.64	0.64	6.67%	39,100
Mar 24, 2026	0.58	0.60	0.58	0.60	0.60	-	91,600
Mar 17, 2026	0.57	0.60	0.57	0.60	0.60	-	13,000
Mar 16, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	32,800
Mar 13, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	26,300
Mar 12, 2026	0.59	0.60	0.59	0.60	0.60	-	6,500
Mar 10, 2026	0.60	0.61	0.60	0.60	0.60	-	19,300
Mar 9, 2026	0.64	0.65	0.59	0.60	0.60	-5.51%	3,000,100
Mar 6, 2026	0.60	0.64	0.60	0.64	0.64	5.83%	647,800
Mar 5, 2026	0.55	0.60	0.54	0.60	0.60	10.09%	884,200
Mar 4, 2026	0.50	0.55	0.50	0.55	0.55	10.10%	601,600
Mar 3, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	17,300
Mar 2, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	90,000
Feb 27, 2026	0.49	0.50	0.47	0.49	0.49	4.26%	158,300
Feb 26, 2026	0.47	0.47	0.45	0.47	0.47	-	121,900
Feb 25, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	358,400
Feb 24, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	205,600
Feb 23, 2026	0.49	0.49	0.49	0.49	0.49	-	3,800
Feb 20, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	95,400
Feb 19, 2026	0.50	0.50	0.50	0.50	0.50	-	33,000
Feb 16, 2026	0.49	0.50	0.49	0.50	0.50	4.17%	97,700
Feb 13, 2026	0.48	0.48	0.48	0.48	0.48	-	84,700
Feb 12, 2026	0.48	0.48	0.48	0.48	0.48	-	464,000
Feb 11, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	10,500
Feb 10, 2026	0.50	0.50	0.49	0.49	0.49	-2.02%	139,000
Feb 9, 2026	0.49	0.50	0.49	0.50	0.50	2.06%	26,300
Feb 6, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	5,069,900
Feb 5, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	244,800
Feb 4, 2026	0.51	0.52	0.50	0.50	0.50	-3.85%	1,098,100
Feb 3, 2026	0.56	0.56	0.52	0.52	0.52	-7.14%	918,700
Jan 30, 2026	0.55	0.56	0.55	0.56	0.56	-	36,500
Jan 29, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	103,400
Jan 28, 2026	0.61	0.61	0.55	0.55	0.55	-3.51%	214,200
Jan 27, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	986,400
Jan 26, 2026	0.59	0.60	0.56	0.59	0.59	-0.84%	1,467,700
Jan 23, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	40,100
Jan 22, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	7,800
Jan 21, 2026	0.59	0.61	0.59	0.61	0.61	0.83%	183,300
Jan 20, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	81,000