KLSE:NORTHERN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	1.20	1.28	1.18	1.27	1.27	5.83%	3,571,900
Oct 8, 2026	1.23	1.24	1.18	1.20	1.20	3.45%	3,838,500
Oct 7, 2026	1.28	1.28	1.16	1.16	1.16	-9.38%	5,052,900
Oct 6, 2026	1.25	1.28	1.20	1.28	1.28	3.23%	2,588,800
Oct 5, 2026	1.21	1.30	1.21	1.24	1.24	1.64%	5,676,600
Oct 2, 2026	1.14	1.23	1.13	1.22	1.22	7.02%	5,707,100
Oct 1, 2026	1.23	1.24	1.13	1.14	1.14	-8.06%	7,303,100
Sep 30, 2026	1.29	1.30	1.21	1.24	1.24	-3.88%	4,696,000
Sep 29, 2026	1.28	1.33	1.27	1.29	1.29	0.78%	4,872,000
Sep 28, 2026	1.28	1.34	1.22	1.28	1.28	-	9,848,900
Sep 25, 2026	1.24	1.36	1.21	1.28	1.28	8.47%	21,362,400
Sep 24, 2026	1.04	1.32	0.99	1.18	1.18	15.69%	26,309,700
Sep 23, 2026	0.94	1.14	0.94	1.02	1.02	8.51%	11,664,800
Sep 22, 2026	0.78	0.96	0.76	0.94	0.94	22.88%	23,485,700
Sep 21, 2026	0.71	0.78	0.71	0.77	0.77	10.87%	12,763,100
Sep 18, 2026	0.68	0.70	0.67	0.69	0.69	1.47%	2,666,800
Sep 17, 2026	0.69	0.69	0.67	0.68	0.68	-0.73%	155,000
Sep 15, 2026	0.68	0.69	0.67	0.69	0.69	-	769,500
Sep 14, 2026	0.69	0.69	0.68	0.69	0.69	-0.72%	1,217,500
Sep 11, 2026	0.69	0.70	0.69	0.69	0.69	-0.72%	443,900
Sep 10, 2026	0.71	0.71	0.69	0.70	0.70	-1.42%	1,272,500
Sep 9, 2026	0.70	0.74	0.68	0.71	0.71	0.71%	5,370,200
Sep 8, 2026	0.70	0.70	0.68	0.70	0.70	0.72%	353,200
Sep 7, 2026	0.69	0.70	0.69	0.70	0.70	1.46%	38,100
Sep 4, 2026	0.70	0.70	0.69	0.69	0.69	-1.44%	162,500
Sep 3, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	157,900
Sep 2, 2026	0.69	0.70	0.69	0.69	0.69	-	163,900
Sep 1, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	646,400
Aug 28, 2026	0.70	0.70	0.69	0.70	0.70	-	295,200
Aug 27, 2026	0.70	0.70	0.70	0.70	0.70	-	1,272,300
Aug 26, 2026	0.69	0.71	0.69	0.70	0.70	2.19%	1,347,800
Aug 24, 2026	0.69	0.69	0.68	0.69	0.69	-	485,200
Aug 21, 2026	0.69	0.69	0.65	0.69	0.69	-	89,600
Aug 20, 2026	0.69	0.69	0.69	0.69	0.69	-	426,500
Aug 19, 2026	0.69	0.69	0.69	0.69	0.69	0.74%	327,700
Aug 18, 2026	0.68	0.69	0.68	0.68	0.68	-0.73%	66,100
Aug 17, 2026	0.69	0.69	0.68	0.69	0.69	-	131,300
Aug 14, 2026	0.69	0.69	0.68	0.69	0.69	0.74%	48,200
Aug 13, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	113,200
Aug 12, 2026	0.68	0.69	0.68	0.69	0.69	2.22%	467,600
Aug 11, 2026	0.68	0.68	0.68	0.68	0.68	-1.46%	200
Aug 10, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	40,900
Aug 6, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	50,100
Aug 5, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	112,300
Aug 4, 2026	0.68	0.68	0.68	0.68	0.68	-	14,700
Aug 3, 2026	0.68	0.69	0.68	0.68	0.68	0.74%	139,100
Jul 31, 2026	0.67	0.68	0.67	0.68	0.68	2.27%	28,400
Jul 30, 2026	0.67	0.67	0.64	0.66	0.66	-2.94%	75,400
Jul 29, 2026	0.68	0.69	0.67	0.68	0.68	0.74%	4,685,200
Jul 28, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	395,500