Northern Solar Holdings Berhad (KLSE:NORTHERN)
Malaysia · Delayed Price · Currency is MYR 1.130
-0.030 (-2.59%)
At close: Oct 30, 2026
KLSE:NORTHERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -2.59% | 1,689,100 |
| Oct 29, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 1,700,500 |
| Oct 28, 2026 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | 5.41% | 3,086,100 |
| Oct 27, 2026 | 1.10 | 1.16 | 1.10 | 1.11 | 1.11 | 1.83% | 3,782,800 |
| Oct 26, 2026 | 1.06 | 1.12 | 1.03 | 1.09 | 1.09 | 2.83% | 3,252,900 |
| Oct 23, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 971,300 |
| Oct 22, 2026 | 1.08 | 1.12 | 1.06 | 1.08 | 1.08 | - | 1,399,300 |
| Oct 21, 2026 | 1.09 | 1.12 | 1.07 | 1.08 | 1.08 | - | 1,013,400 |
| Oct 20, 2026 | 1.14 | 1.15 | 1.07 | 1.08 | 1.08 | -4.42% | 1,585,300 |
| Oct 19, 2026 | 1.13 | 1.17 | 1.09 | 1.13 | 1.13 | - | 1,352,100 |
| Oct 16, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | 1.80% | 1,853,500 |
| Oct 15, 2026 | 1.13 | 1.13 | 1.07 | 1.11 | 1.11 | -2.63% | 1,578,200 |
| Oct 14, 2026 | 1.08 | 1.16 | 0.97 | 1.14 | 1.14 | -3.39% | 6,935,800 |
| Oct 13, 2026 | 1.20 | 1.20 | 1.13 | 1.18 | 1.18 | -1.67% | 2,099,800 |
| Oct 12, 2026 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -5.51% | 2,897,600 |
| 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 |