Northern Solar Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.705	0.710	0.695	0.710	0.710	584,100
2025-08-15	0.680	0.705	0.680	0.705	0.705	280,800
2025-08-14	0.695	0.700	0.680	0.695	0.695	572,900
2025-08-13	0.685	0.700	0.680	0.685	0.685	774,500
2025-08-12	0.670	0.685	0.655	0.670	0.670	834,100
2025-08-11	0.705	0.705	0.660	0.680	0.680	2,003,900
2025-08-08	0.730	0.730	0.705	0.710	0.710	397,400
2025-08-07	0.735	0.735	0.720	0.735	0.735	286,100
2025-08-06	0.750	0.750	0.720	0.735	0.735	445,200
2025-08-05	0.750	0.750	0.735	0.750	0.750	464,600
2025-08-04	0.730	0.750	0.730	0.750	0.750	437,200
2025-08-01	0.750	0.755	0.730	0.735	0.735	754,900
2025-07-31	0.715	0.750	0.710	0.745	0.745	2,971,000
2025-07-30	0.720	0.720	0.705	0.710	0.710	246,100
2025-07-29	0.735	0.735	0.700	0.720	0.720	881,200
2025-07-28	0.695	0.735	0.695	0.735	0.735	1,824,700
2025-07-25	0.710	0.710	0.690	0.700	0.700	958,100
2025-07-24	0.720	0.725	0.705	0.710	0.710	550,600
2025-07-23	0.720	0.725	0.700	0.710	0.710	531,400
2025-07-22	0.710	0.730	0.705	0.710	0.710	1,504,200
2025-07-21	0.720	0.720	0.700	0.710	0.710	455,400
2025-07-18	0.720	0.730	0.700	0.720	0.720	2,199,800
2025-07-17	0.690	0.720	0.690	0.720	0.720	1,326,500
2025-07-16	0.700	0.700	0.690	0.700	0.700	394,900
2025-07-15	0.720	0.740	0.690	0.695	0.695	1,552,100
2025-07-14	0.710	0.710	0.695	0.710	0.710	620,600
2025-07-11	0.705	0.725	0.690	0.715	0.715	1,334,400
2025-07-10	0.705	0.715	0.695	0.700	0.700	991,100
2025-07-09	0.650	0.700	0.650	0.690	0.690	2,147,000
2025-07-08	0.655	0.655	0.645	0.650	0.650	453,900
2025-07-07	0.670	0.670	0.650	0.660	0.660	210,900
2025-07-04	0.650	0.670	0.645	0.665	0.665	496,400
2025-07-03	0.665	0.665	0.650	0.655	0.655	173,900
2025-07-02	0.665	0.670	0.660	0.665	0.665	454,100
2025-07-01	0.670	0.670	0.660	0.665	0.665	627,600
2025-06-30	0.660	0.675	0.650	0.675	0.675	1,408,300
2025-06-26	0.655	0.665	0.645	0.660	0.660	1,012,400
2025-06-25	0.630	0.660	0.630	0.655	0.655	1,133,900
2025-06-24	0.605	0.635	0.600	0.630	0.630	841,400
2025-06-23	0.605	0.605	0.595	0.605	0.605	118,400
2025-06-20	0.585	0.610	0.585	0.605	0.605	225,800
2025-06-19	0.590	0.605	0.585	0.600	0.600	166,900
2025-06-18	0.610	0.610	0.600	0.605	0.605	114,000
2025-06-17	0.605	0.620	0.600	0.615	0.615	643,800
2025-06-16	0.590	0.605	0.580	0.605	0.605	261,800
2025-06-13	0.595	0.595	0.590	0.590	0.590	186,100
2025-06-12	0.595	0.600	0.595	0.600	0.600	58,500
2025-06-11	0.585	0.600	0.585	0.595	0.595	57,400
2025-06-10	0.590	0.590	0.585	0.590	0.590	15,100
2025-06-09	0.600	0.600	0.580	0.580	0.580	22,100
2025-06-06	0.580	0.600	0.580	0.600	0.600	82,700
2025-06-05	0.580	0.590	0.580	0.580	0.580	7,800
2025-06-04	0.605	0.605	0.600	0.600	0.600	14,200
2025-06-03	0.585	0.610	0.570	0.610	0.610	392,600
2025-05-30	0.605	0.605	0.590	0.595	0.595	45,000
2025-05-29	0.595	0.605	0.595	0.605	0.605	180,700
2025-05-28	0.600	0.610	0.595	0.600	0.600	449,400
2025-05-27	0.565	0.600	0.565	0.595	0.595	306,900
2025-05-26	0.600	0.600	0.575	0.580	0.580	139,800
2025-05-23	0.600	0.600	0.585	0.600	0.600	64,400

← NewerPage 6 of 8 · 430 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.