Northern Solar Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.560	0.560	0.520	0.520	0.520	918,700
2026-01-30	0.550	0.560	0.550	0.560	0.560	36,500
2026-01-29	0.550	0.560	0.540	0.560	0.560	103,400
2026-01-28	0.605	0.605	0.550	0.550	0.550	214,200
2026-01-27	0.595	0.595	0.570	0.570	0.570	986,400
2026-01-26	0.590	0.595	0.560	0.590	0.590	1,467,700
2026-01-23	0.595	0.595	0.595	0.595	0.595	40,100
2026-01-22	0.595	0.600	0.595	0.600	0.600	7,800
2026-01-21	0.585	0.605	0.585	0.605	0.605	183,300
2026-01-20	0.610	0.610	0.600	0.600	0.600	81,000
2026-01-19	0.620	0.620	0.620	0.620	0.620	113,100
2026-01-16	0.625	0.625	0.605	0.620	0.620	191,000
2026-01-15	0.625	0.635	0.625	0.635	0.635	236,700
2026-01-14	0.630	0.630	0.625	0.630	0.630	43,100
2026-01-13	0.630	0.635	0.625	0.630	0.630	149,300
2026-01-12	0.635	0.635	0.630	0.635	0.635	301,200
2026-01-09	0.630	0.645	0.625	0.635	0.635	228,100
2026-01-08	0.630	0.630	0.615	0.630	0.630	232,400
2026-01-07	0.635	0.635	0.630	0.635	0.635	175,000
2026-01-06	0.635	0.635	0.630	0.635	0.635	216,100
2026-01-05	0.635	0.640	0.630	0.635	0.635	249,200
2026-01-02	0.635	0.645	0.630	0.640	0.640	125,600
2026-01-01	0.635	0.635	0.635	0.635	0.635	0
2025-12-31	0.635	0.635	0.630	0.635	0.635	220,500
2025-12-30	0.640	0.640	0.635	0.635	0.635	170,000
2025-12-29	0.635	0.635	0.635	0.635	0.635	173,000
2025-12-26	0.635	0.635	0.635	0.635	0.635	181,400
2025-12-25	0.630	0.630	0.630	0.630	0.630	0
2025-12-24	0.635	0.640	0.630	0.630	0.630	66,400
2025-12-23	0.635	0.635	0.630	0.635	0.635	177,100
2025-12-22	0.630	0.635	0.630	0.635	0.635	186,400
2025-12-19	0.620	0.640	0.620	0.640	0.640	325,500
2025-12-18	0.620	0.625	0.600	0.620	0.620	1,272,700
2025-12-17	0.600	0.625	0.600	0.620	0.620	1,945,100
2025-12-16	0.590	0.600	0.580	0.600	0.600	1,481,000
2025-12-15	0.585	0.590	0.570	0.590	0.590	664,700
2025-12-12	0.590	0.605	0.590	0.590	0.590	323,300
2025-12-11	0.590	0.610	0.590	0.590	0.590	1,443,900
2025-12-10	0.590	0.600	0.590	0.590	0.590	635,100
2025-12-09	0.600	0.620	0.590	0.590	0.590	1,680,500
2025-12-08	0.605	0.620	0.595	0.595	0.595	1,443,300
2025-12-05	0.605	0.620	0.600	0.620	0.620	1,590,500
2025-12-04	0.600	0.610	0.595	0.610	0.610	1,019,400
2025-12-03	0.620	0.620	0.595	0.595	0.595	1,467,800
2025-12-02	0.590	0.620	0.590	0.620	0.620	1,395,900
2025-12-01	0.615	0.625	0.590	0.590	0.590	1,736,700
2025-11-28	0.625	0.630	0.590	0.620	0.620	6,471,400
2025-11-27	0.630	0.640	0.630	0.640	0.640	55,300
2025-11-26	0.655	0.655	0.630	0.630	0.630	333,500
2025-11-25	0.635	0.655	0.635	0.655	0.655	104,900
2025-11-24	0.640	0.640	0.625	0.635	0.635	79,100
2025-11-21	0.640	0.655	0.625	0.640	0.640	412,900
2025-11-20	0.675	0.675	0.640	0.640	0.640	507,400
2025-11-19	0.675	0.675	0.670	0.675	0.675	199,200
2025-11-18	0.685	0.685	0.665	0.680	0.680	249,900
2025-11-17	0.670	0.680	0.670	0.680	0.680	39,800
2025-11-14	0.680	0.680	0.670	0.670	0.670	120,800
2025-11-13	0.690	0.690	0.680	0.680	0.680	172,700
2025-11-12	0.685	0.690	0.680	0.680	0.680	215,100
2025-11-11	0.685	0.685	0.685	0.685	0.685	36,000

← NewerPage 4 of 5 · 255 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.