KLSE:NORTHERN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	113,100
Jan 16, 2026	0.63	0.63	0.61	0.62	0.62	-2.36%	191,000
Jan 15, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	236,700
Jan 14, 2026	0.63	0.63	0.63	0.63	0.63	-	43,100
Jan 13, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	149,300
Jan 12, 2026	0.64	0.64	0.63	0.64	0.64	-	301,200
Jan 9, 2026	0.63	0.65	0.63	0.64	0.64	0.79%	228,100
Jan 8, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	232,400
Jan 7, 2026	0.64	0.64	0.63	0.64	0.64	-	175,000
Jan 6, 2026	0.64	0.64	0.63	0.64	0.64	-	216,100
Jan 5, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	249,200
Jan 2, 2026	0.64	0.65	0.63	0.64	0.64	0.79%	125,600
Dec 31, 2025	0.64	0.64	0.63	0.64	0.64	-	220,500
Dec 30, 2025	0.64	0.64	0.64	0.64	0.64	-	170,000
Dec 29, 2025	0.64	0.64	0.64	0.64	0.64	-	173,000
Dec 26, 2025	0.64	0.64	0.64	0.64	0.64	0.79%	181,400
Dec 24, 2025	0.64	0.64	0.63	0.63	0.63	-0.79%	66,400
Dec 23, 2025	0.64	0.64	0.63	0.64	0.64	-	177,100
Dec 22, 2025	0.63	0.64	0.63	0.64	0.64	-0.78%	186,400
Dec 19, 2025	0.62	0.64	0.62	0.64	0.64	3.23%	325,500
Dec 18, 2025	0.62	0.63	0.60	0.62	0.62	-	1,272,700
Dec 17, 2025	0.60	0.63	0.60	0.62	0.62	3.33%	1,945,100
Dec 16, 2025	0.59	0.60	0.58	0.60	0.60	1.69%	1,481,000
Dec 15, 2025	0.59	0.59	0.57	0.59	0.59	-	664,700
Dec 12, 2025	0.59	0.61	0.59	0.59	0.59	-	323,300
Dec 11, 2025	0.59	0.61	0.59	0.59	0.59	-	1,443,900
Dec 10, 2025	0.59	0.60	0.59	0.59	0.59	-	635,100
Dec 9, 2025	0.60	0.62	0.59	0.59	0.59	-0.84%	1,680,500
Dec 8, 2025	0.61	0.62	0.60	0.60	0.60	-4.03%	1,443,300
Dec 5, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	1,590,500
Dec 4, 2025	0.60	0.61	0.60	0.61	0.61	2.52%	1,019,400
Dec 3, 2025	0.62	0.62	0.60	0.60	0.60	-4.03%	1,467,800
Dec 2, 2025	0.59	0.62	0.59	0.62	0.62	5.08%	1,395,900
Dec 1, 2025	0.62	0.63	0.59	0.59	0.59	-4.84%	1,736,700
Nov 28, 2025	0.63	0.63	0.59	0.62	0.62	-3.13%	6,471,400
Nov 27, 2025	0.63	0.64	0.63	0.64	0.64	1.59%	55,300
Nov 26, 2025	0.66	0.66	0.63	0.63	0.63	-3.82%	333,500