KLSE:NORTHERN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	1,590,500
Dec 4, 2025	0.60	0.61	0.60	0.61	0.61	2.52%	1,019,400
Dec 3, 2025	0.62	0.62	0.60	0.60	0.60	-4.03%	1,467,800
Dec 2, 2025	0.59	0.62	0.59	0.62	0.62	5.08%	1,395,900
Dec 1, 2025	0.62	0.63	0.59	0.59	0.59	-4.84%	1,736,700
Nov 28, 2025	0.63	0.63	0.59	0.62	0.62	-3.13%	6,471,400
Nov 27, 2025	0.63	0.64	0.63	0.64	0.64	1.59%	55,300
Nov 26, 2025	0.66	0.66	0.63	0.63	0.63	-3.82%	333,500
Nov 25, 2025	0.64	0.66	0.64	0.66	0.66	3.15%	104,900
Nov 24, 2025	0.64	0.64	0.63	0.64	0.64	-0.78%	79,100
Nov 21, 2025	0.64	0.66	0.63	0.64	0.64	-	412,900
Nov 20, 2025	0.68	0.68	0.64	0.64	0.64	-5.19%	507,400
Nov 19, 2025	0.68	0.68	0.67	0.68	0.68	-0.74%	199,200
Nov 18, 2025	0.69	0.69	0.67	0.68	0.68	-	249,900
Nov 17, 2025	0.67	0.68	0.67	0.68	0.68	1.49%	39,800
Nov 14, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	120,800
Nov 13, 2025	0.69	0.69	0.68	0.68	0.68	-	172,700
Nov 12, 2025	0.69	0.69	0.68	0.68	0.68	-0.73%	215,100
Nov 11, 2025	0.69	0.69	0.69	0.69	0.69	0.74%	36,000
Nov 10, 2025	0.70	0.70	0.68	0.68	0.68	-2.86%	73,000
Nov 7, 2025	0.68	0.70	0.68	0.70	0.70	1.45%	351,900
Nov 6, 2025	0.67	0.69	0.67	0.69	0.69	3.76%	103,500
Nov 5, 2025	0.67	0.68	0.66	0.67	0.67	-2.92%	685,400
Nov 4, 2025	0.71	0.71	0.67	0.69	0.69	-3.52%	100,800
Nov 3, 2025	0.70	0.72	0.70	0.71	0.71	1.43%	78,700
Oct 31, 2025	0.69	0.70	0.68	0.70	0.70	1.45%	88,600
Oct 30, 2025	0.70	0.70	0.69	0.69	0.69	-0.72%	190,700
Oct 29, 2025	0.68	0.70	0.68	0.70	0.70	0.72%	338,700
Oct 28, 2025	0.71	0.72	0.67	0.69	0.69	-4.17%	342,800
Oct 27, 2025	0.74	0.74	0.72	0.72	0.72	-2.04%	107,400
Oct 24, 2025	0.72	0.74	0.72	0.74	0.74	2.80%	279,200
Oct 23, 2025	0.72	0.72	0.71	0.72	0.72	-0.69%	85,600
Oct 22, 2025	0.72	0.72	0.70	0.72	0.72	-	1,959,800
Oct 21, 2025	0.73	0.74	0.72	0.72	0.72	-	206,400
Oct 17, 2025	0.77	0.77	0.72	0.72	0.72	-4.00%	479,900
Oct 16, 2025	0.76	0.77	0.75	0.75	0.75	-	944,700
Oct 15, 2025	0.73	0.75	0.73	0.75	0.75	3.45%	681,700
Oct 14, 2025	0.76	0.76	0.73	0.73	0.73	-3.97%	480,900
Oct 13, 2025	0.74	0.76	0.73	0.76	0.76	-	325,100
Oct 10, 2025	0.76	0.76	0.75	0.76	0.76	-	163,300
Oct 9, 2025	0.75	0.78	0.75	0.76	0.76	0.67%	426,400
Oct 8, 2025	0.76	0.77	0.75	0.75	0.75	-0.66%	520,700
Oct 7, 2025	0.74	0.76	0.74	0.76	0.76	-	457,200
Oct 6, 2025	0.79	0.79	0.74	0.76	0.76	-4.43%	1,552,800
Oct 3, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	363,700
Oct 2, 2025	0.77	0.81	0.77	0.80	0.80	4.58%	2,510,100
Oct 1, 2025	0.77	0.78	0.77	0.77	0.77	-0.65%	278,400
Sep 30, 2025	0.76	0.78	0.76	0.77	0.77	0.65%	233,600
Sep 29, 2025	0.78	0.78	0.76	0.77	0.77	-1.92%	516,200
Sep 26, 2025	0.78	0.80	0.78	0.78	0.78	0.65%	1,720,400