Northern Solar Holdings Berhad (KLSE:NORTHERN)
Malaysia · Delayed Price · Currency is MYR 0.6850
+0.0050 (0.74%)
At close: Aug 10, 2026
KLSE:NORTHERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 82,500 |
| Jul 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 29,500 |
| Jul 23, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 43,000 |
| Jul 22, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 388,000 |
| Jul 21, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 429,900 |
| Jul 20, 2026 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | 0.74% | 309,800 |
| Jul 17, 2026 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | - | 297,700 |
| Jul 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 43,300 |
| Jul 15, 2026 | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | -0.74% | 42,600 |
| Jul 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 3,000 |
| Jul 13, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.16% | 7,000 |
| Jul 10, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 150,000 |
| Jul 9, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | - | 396,400 |
| Jul 8, 2026 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 0.72% | 300,200 |
| Jul 7, 2026 | 0.66 | 0.69 | 0.65 | 0.69 | 0.69 | 5.34% | 191,000 |
| Jul 6, 2026 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | -2.96% | 65,000 |
| Jul 3, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 169,500 |
| Jul 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 65,000 |
| Jul 1, 2026 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 7.20% | 182,600 |
| Jun 30, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 121,000 |
| Jun 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 4,000 |
| Jun 25, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 62,200 |
| Jun 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 15,200 |
| Jun 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 10,700 |
| Jun 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 13,400 |
| Jun 18, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 43,100 |
| Jun 16, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 42,900 |
| Jun 15, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 1.61% | 15,000 |
| Jun 12, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 0.81% | 7,800 |
| Jun 11, 2026 | 0.63 | 0.66 | 0.62 | 0.62 | 0.62 | -2.38% | 18,000 |
| Jun 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 23,500 |
| Jun 9, 2026 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -7.35% | 271,300 |
| Jun 8, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 20,000 |
| Jun 5, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 10,200 |
| Jun 4, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.19% | 26,300 |
| Jun 3, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -2.14% | 91,100 |
| May 29, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 530,000 |
| May 28, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 589,400 |
| May 26, 2026 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | - | 758,000 |
| May 25, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 5.43% | 387,400 |
| May 22, 2026 | 0.60 | 0.66 | 0.60 | 0.65 | 0.65 | 5.74% | 337,200 |