KLSE:NORTHERN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	0.62	0.62	0.61	0.61	0.61	-	62,100
May 20, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	40,000
May 19, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	87,500
May 18, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	72,000
May 15, 2026	0.63	0.64	0.62	0.64	0.64	2.40%	36,700
May 14, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	28,500
May 13, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	26,000
May 12, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	71,600
May 11, 2026	0.63	0.65	0.63	0.63	0.63	-0.79%	42,500
May 8, 2026	0.65	0.65	0.64	0.64	0.64	-1.55%	54,800
May 7, 2026	0.66	0.66	0.65	0.65	0.65	-3.01%	35,000
May 6, 2026	0.65	0.68	0.64	0.67	0.67	3.10%	222,100
May 5, 2026	0.65	0.68	0.64	0.65	0.65	-0.77%	234,000
May 4, 2026	0.66	0.66	0.64	0.65	0.65	2.36%	34,000
Apr 30, 2026	0.65	0.66	0.62	0.64	0.64	-3.05%	315,200
Apr 29, 2026	0.68	0.68	0.66	0.66	0.66	-2.96%	96,900
Apr 28, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	637,100
Apr 27, 2026	0.66	0.67	0.65	0.67	0.67	1.52%	1,328,600
Apr 24, 2026	0.64	0.66	0.63	0.66	0.66	3.94%	775,100
Apr 23, 2026	0.63	0.64	0.62	0.64	0.64	2.42%	178,100
Apr 22, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	174,300
Apr 21, 2026	0.63	0.63	0.62	0.62	0.62	-	58,000
Apr 20, 2026	0.62	0.63	0.62	0.62	0.62	-0.81%	70,400
Apr 17, 2026	0.63	0.63	0.61	0.62	0.62	-0.80%	109,000
Apr 16, 2026	0.61	0.63	0.61	0.63	0.63	2.46%	41,000
Apr 15, 2026	0.64	0.64	0.61	0.61	0.61	-1.61%	84,900
Apr 14, 2026	0.63	0.65	0.62	0.62	0.62	-1.59%	643,200
Apr 13, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	347,500
Apr 10, 2026	0.60	0.64	0.60	0.64	0.64	4.10%	937,100
Apr 9, 2026	0.62	0.62	0.59	0.61	0.61	2.52%	46,700
Apr 8, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	87,700
Apr 7, 2026	0.63	0.63	0.59	0.60	0.60	-4.00%	117,300
Apr 6, 2026	0.60	0.63	0.60	0.63	0.63	5.04%	24,500
Apr 3, 2026	0.61	0.62	0.60	0.60	0.60	-4.03%	78,000
Apr 2, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	5,400
Apr 1, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	71,500
Mar 31, 2026	0.63	0.63	0.60	0.61	0.61	3.39%	47,300
Mar 30, 2026	0.60	0.62	0.59	0.59	0.59	-5.60%	40,300
Mar 27, 2026	0.63	0.64	0.63	0.63	0.63	4.17%	16,700
Mar 26, 2026	0.62	0.63	0.60	0.60	0.60	-6.25%	350,300