Northern Solar Holdings Berhad (KLSE:NORTHERN)
Malaysia · Delayed Price · Currency is MYR 0.6200
-0.0150 (-2.36%)
At close: Jan 16, 2026
KLSE:NORTHERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.15% | 104,900 |
| Nov 24, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 79,100 |
| Nov 21, 2025 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | - | 412,900 |
| Nov 20, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -5.19% | 507,400 |
| Nov 19, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.74% | 199,200 |
| Nov 18, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | - | 249,900 |
| Nov 17, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 39,800 |
| Nov 14, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 120,800 |
| Nov 13, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 172,700 |
| Nov 12, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 215,100 |
| Nov 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.74% | 36,000 |
| Nov 10, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 73,000 |
| Nov 7, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 351,900 |
| Nov 6, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 3.76% | 103,500 |