Northern Solar Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.700	0.700	0.680	0.680	0.680	73,000
2025-11-07	0.680	0.700	0.680	0.700	0.700	351,900
2025-11-06	0.670	0.690	0.670	0.690	0.690	103,500
2025-11-05	0.670	0.675	0.655	0.665	0.665	685,400
2025-11-04	0.710	0.710	0.670	0.685	0.685	100,800
2025-11-03	0.700	0.715	0.700	0.710	0.710	78,700
2025-10-31	0.690	0.700	0.680	0.700	0.700	88,600
2025-10-30	0.700	0.700	0.690	0.690	0.690	190,700
2025-10-29	0.680	0.700	0.675	0.695	0.695	338,700
2025-10-28	0.705	0.720	0.670	0.690	0.690	342,800
2025-10-27	0.735	0.735	0.720	0.720	0.720	107,400
2025-10-24	0.715	0.735	0.715	0.735	0.735	279,200
2025-10-23	0.720	0.720	0.705	0.715	0.715	85,600
2025-10-22	0.715	0.720	0.695	0.720	0.720	1,959,800
2025-10-21	0.725	0.740	0.720	0.720	0.720	206,400
2025-10-17	0.765	0.765	0.720	0.720	0.720	479,900
2025-10-16	0.755	0.770	0.745	0.750	0.750	944,700
2025-10-15	0.725	0.750	0.725	0.750	0.750	681,700
2025-10-14	0.755	0.755	0.725	0.725	0.725	480,900
2025-10-13	0.735	0.760	0.730	0.755	0.755	325,100
2025-10-10	0.755	0.755	0.745	0.755	0.755	163,300
2025-10-09	0.750	0.775	0.750	0.755	0.755	426,400
2025-10-08	0.755	0.770	0.750	0.750	0.750	520,700
2025-10-07	0.740	0.760	0.740	0.755	0.755	457,200
2025-10-06	0.790	0.790	0.740	0.755	0.755	1,552,800
2025-10-03	0.800	0.800	0.785	0.790	0.790	363,700
2025-10-02	0.770	0.810	0.770	0.800	0.800	2,510,100
2025-10-01	0.765	0.780	0.765	0.765	0.765	278,400
2025-09-30	0.760	0.775	0.760	0.770	0.770	233,600
2025-09-29	0.780	0.780	0.755	0.765	0.765	516,200
2025-09-26	0.775	0.800	0.775	0.780	0.780	1,720,400
2025-09-25	0.750	0.795	0.740	0.775	0.775	2,538,800
2025-09-24	0.720	0.755	0.720	0.750	0.750	1,831,300
2025-09-23	0.725	0.725	0.710	0.720	0.720	317,700
2025-09-22	0.730	0.730	0.720	0.720	0.720	259,400
2025-09-19	0.715	0.730	0.715	0.730	0.730	1,180,700
2025-09-18	0.710	0.720	0.695	0.720	0.720	709,900
2025-09-17	0.700	0.710	0.700	0.710	0.710	361,400
2025-09-16	0.705	0.705	0.705	0.705	0.705	0
2025-09-15	0.705	0.705	0.705	0.705	0.705	0
2025-09-12	0.705	0.705	0.700	0.705	0.705	503,900
2025-09-11	0.710	0.710	0.690	0.705	0.705	832,500
2025-09-10	0.720	0.720	0.705	0.715	0.715	436,000
2025-09-09	0.720	0.725	0.705	0.720	0.720	623,100
2025-09-08	0.745	0.750	0.715	0.720	0.720	1,234,100
2025-09-05	0.745	0.745	0.745	0.745	0.745	0
2025-09-04	0.755	0.765	0.745	0.745	0.745	1,139,200
2025-09-03	0.740	0.760	0.730	0.750	0.750	3,436,400
2025-09-02	0.720	0.740	0.690	0.740	0.740	1,433,500
2025-09-01	0.720	0.720	0.720	0.720	0.720	0
2025-08-29	0.720	0.730	0.710	0.720	0.720	499,700
2025-08-28	0.710	0.720	0.690	0.720	0.720	1,442,100
2025-08-27	0.720	0.730	0.700	0.725	0.725	4,133,600
2025-08-26	0.740	0.740	0.700	0.730	0.730	739,800
2025-08-25	0.740	0.740	0.725	0.740	0.740	761,200
2025-08-22	0.730	0.740	0.715	0.740	0.740	623,900
2025-08-21	0.700	0.735	0.695	0.735	0.735	1,265,700
2025-08-20	0.710	0.710	0.665	0.705	0.705	1,316,500
2025-08-19	0.705	0.710	0.675	0.710	0.710	694,900
2025-08-18	0.705	0.710	0.695	0.710	0.710	584,100

← NewerPage 5 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.