KLSE:NORTHERN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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