KLSE:NORTHERN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	0.62	0.64	0.62	0.64	0.64	6.67%	39,100
Mar 24, 2026	0.58	0.60	0.58	0.60	0.60	-	91,600
Mar 17, 2026	0.57	0.60	0.57	0.60	0.60	-	13,000
Mar 16, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	32,800
Mar 13, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	26,300
Mar 12, 2026	0.59	0.60	0.59	0.60	0.60	-	6,500
Mar 10, 2026	0.60	0.61	0.60	0.60	0.60	-	19,300
Mar 9, 2026	0.64	0.65	0.59	0.60	0.60	-5.51%	3,000,100
Mar 6, 2026	0.60	0.64	0.60	0.64	0.64	5.83%	647,800
Mar 5, 2026	0.55	0.60	0.54	0.60	0.60	10.09%	884,200
Mar 4, 2026	0.50	0.55	0.50	0.55	0.55	10.10%	601,600
Mar 3, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	17,300
Mar 2, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	90,000