Northern Solar Holdings Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.635	0.635	0.635	0.635	0.635	0
2026-04-30	0.650	0.655	0.620	0.635	0.635	315,200
2026-04-29	0.675	0.675	0.655	0.655	0.655	96,900
2026-04-28	0.670	0.680	0.665	0.675	0.675	637,100
2026-04-27	0.660	0.670	0.650	0.670	0.670	1,328,600
2026-04-24	0.640	0.660	0.630	0.660	0.660	775,100
2026-04-23	0.630	0.635	0.620	0.635	0.635	178,100
2026-04-22	0.615	0.620	0.615	0.620	0.620	174,300
2026-04-21	0.625	0.625	0.615	0.615	0.615	58,000
2026-04-20	0.620	0.625	0.615	0.615	0.615	70,400
2026-04-17	0.625	0.625	0.605	0.620	0.620	109,000
2026-04-16	0.610	0.625	0.605	0.625	0.625	41,000
2026-04-15	0.640	0.640	0.610	0.610	0.610	84,900
2026-04-14	0.630	0.650	0.620	0.620	0.620	643,200
2026-04-13	0.630	0.640	0.625	0.630	0.630	347,500
2026-04-10	0.600	0.635	0.600	0.635	0.635	937,100
2026-04-09	0.615	0.615	0.590	0.610	0.610	46,700
2026-04-08	0.605	0.610	0.595	0.595	0.595	87,700
2026-04-07	0.625	0.625	0.590	0.600	0.600	117,300
2026-04-06	0.600	0.625	0.595	0.625	0.625	24,500
2026-04-03	0.610	0.620	0.595	0.595	0.595	78,000
2026-04-02	0.600	0.620	0.600	0.620	0.620	5,400
2026-04-01	0.610	0.620	0.600	0.600	0.600	71,500
2026-03-31	0.625	0.630	0.595	0.610	0.610	47,300
2026-03-30	0.595	0.620	0.590	0.590	0.590	40,300
2026-03-27	0.630	0.635	0.625	0.625	0.625	16,700
2026-03-26	0.620	0.630	0.595	0.600	0.600	350,300
2026-03-25	0.620	0.640	0.620	0.640	0.640	39,100
2026-03-24	0.575	0.600	0.575	0.600	0.600	91,600
2026-03-20	0.600	0.600	0.600	0.600	0.600	0
2026-03-19	0.600	0.600	0.600	0.600	0.600	0
2026-03-18	0.600	0.600	0.600	0.600	0.600	0
2026-03-17	0.570	0.600	0.570	0.600	0.600	13,000
2026-03-16	0.590	0.600	0.590	0.600	0.600	32,800
2026-03-13	0.595	0.595	0.590	0.590	0.590	26,300
2026-03-12	0.590	0.600	0.590	0.600	0.600	6,500
2026-03-11	0.600	0.600	0.600	0.600	0.600	0
2026-03-10	0.595	0.610	0.595	0.600	0.600	19,300
2026-03-09	0.640	0.645	0.590	0.600	0.600	3,000,100
2026-03-06	0.600	0.635	0.600	0.635	0.635	647,800
2026-03-05	0.545	0.600	0.535	0.600	0.600	884,200
2026-03-04	0.500	0.550	0.500	0.545	0.545	601,600
2026-03-03	0.500	0.500	0.495	0.495	0.495	17,300
2026-03-02	0.490	0.500	0.490	0.500	0.500	90,000
2026-02-27	0.490	0.495	0.470	0.490	0.490	158,300
2026-02-26	0.470	0.470	0.445	0.470	0.470	121,900
2026-02-25	0.475	0.475	0.470	0.470	0.470	358,400
2026-02-24	0.485	0.485	0.480	0.480	0.480	205,600
2026-02-23	0.490	0.490	0.490	0.490	0.490	3,800
2026-02-20	0.490	0.490	0.490	0.490	0.490	95,400
2026-02-19	0.500	0.500	0.495	0.500	0.500	33,000
2026-02-16	0.485	0.500	0.485	0.500	0.500	97,700
2026-02-13	0.480	0.480	0.480	0.480	0.480	84,700
2026-02-12	0.475	0.480	0.475	0.480	0.480	464,000
2026-02-11	0.480	0.480	0.480	0.480	0.480	10,500
2026-02-10	0.495	0.495	0.485	0.485	0.485	139,000
2026-02-09	0.485	0.495	0.485	0.495	0.495	26,300
2026-02-06	0.480	0.485	0.475	0.485	0.485	5,069,900
2026-02-05	0.500	0.500	0.480	0.480	0.480	244,800
2026-02-04	0.510	0.515	0.495	0.500	0.500	1,098,100

← NewerPage 3 of 8 · 429 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.