KLSE:NORTHERN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.72	0.74	0.72	0.74	0.74	2.80%	279,200
Oct 23, 2025	0.72	0.72	0.71	0.72	0.72	-0.69%	85,600
Oct 22, 2025	0.72	0.72	0.70	0.72	0.72	-	1,959,800
Oct 21, 2025	0.73	0.74	0.72	0.72	0.72	-	206,400
Oct 17, 2025	0.77	0.77	0.72	0.72	0.72	-4.00%	479,900
Oct 16, 2025	0.76	0.77	0.75	0.75	0.75	-	944,700
Oct 15, 2025	0.73	0.75	0.73	0.75	0.75	3.45%	681,700
Oct 14, 2025	0.76	0.76	0.73	0.73	0.73	-3.97%	480,900
Oct 13, 2025	0.74	0.76	0.73	0.76	0.76	-	325,100
Oct 10, 2025	0.76	0.76	0.75	0.76	0.76	-	163,300
Oct 9, 2025	0.75	0.78	0.75	0.76	0.76	0.67%	426,400
Oct 8, 2025	0.76	0.77	0.75	0.75	0.75	-0.66%	520,700
Oct 7, 2025	0.74	0.76	0.74	0.76	0.76	-	457,200
Oct 6, 2025	0.79	0.79	0.74	0.76	0.76	-4.43%	1,552,800
Oct 3, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	363,700
Oct 2, 2025	0.77	0.81	0.77	0.80	0.80	4.58%	2,510,100
Oct 1, 2025	0.77	0.78	0.77	0.77	0.77	-0.65%	278,400
Sep 30, 2025	0.76	0.78	0.76	0.77	0.77	0.65%	233,600
Sep 29, 2025	0.78	0.78	0.76	0.77	0.77	-1.92%	516,200
Sep 26, 2025	0.78	0.80	0.78	0.78	0.78	0.65%	1,720,400
Sep 25, 2025	0.75	0.80	0.74	0.78	0.78	3.33%	2,538,800
Sep 24, 2025	0.72	0.76	0.72	0.75	0.75	4.17%	1,831,300
Sep 23, 2025	0.73	0.73	0.71	0.72	0.72	-	317,700
Sep 22, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	259,400
Sep 19, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	1,180,700
Sep 18, 2025	0.71	0.72	0.70	0.72	0.72	1.41%	709,900
Sep 17, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	361,400
Sep 12, 2025	0.71	0.71	0.70	0.71	0.71	-	503,900
Sep 11, 2025	0.71	0.71	0.69	0.71	0.71	-1.40%	832,500
Sep 10, 2025	0.72	0.72	0.71	0.72	0.72	-0.69%	436,000
Sep 9, 2025	0.72	0.73	0.71	0.72	0.72	-	623,100
Sep 8, 2025	0.75	0.75	0.72	0.72	0.72	-3.36%	1,234,100
Sep 4, 2025	0.76	0.77	0.75	0.75	0.75	-0.67%	1,139,200
Sep 3, 2025	0.74	0.76	0.73	0.75	0.75	1.35%	3,436,400
Sep 2, 2025	0.72	0.74	0.69	0.74	0.74	2.78%	1,433,500
Aug 29, 2025	0.72	0.73	0.71	0.72	0.72	-	499,700
Aug 28, 2025	0.71	0.72	0.69	0.72	0.72	-0.69%	1,442,100
Aug 27, 2025	0.72	0.73	0.70	0.73	0.73	-0.68%	4,133,600
Aug 26, 2025	0.74	0.74	0.70	0.73	0.73	-1.35%	739,800
Aug 25, 2025	0.74	0.74	0.73	0.74	0.74	-	761,200
Aug 22, 2025	0.73	0.74	0.72	0.74	0.74	0.68%	623,900
Aug 21, 2025	0.70	0.74	0.70	0.74	0.74	4.26%	1,265,700
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