Northern Solar Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.600	0.605	0.590	0.605	0.605	334,300
2025-05-21	0.600	0.610	0.595	0.605	0.605	444,700
2025-05-20	0.600	0.620	0.595	0.600	0.600	163,700
2025-05-19	0.615	0.615	0.585	0.600	0.600	329,400
2025-05-16	0.625	0.630	0.615	0.625	0.625	226,200
2025-05-15	0.625	0.625	0.615	0.625	0.625	271,100
2025-05-14	0.630	0.630	0.620	0.625	0.625	339,900
2025-05-13	0.645	0.650	0.630	0.630	0.630	773,100
2025-05-09	0.625	0.640	0.625	0.635	0.635	225,000
2025-05-08	0.640	0.645	0.625	0.645	0.645	357,800
2025-05-07	0.635	0.650	0.635	0.640	0.640	205,300
2025-05-06	0.625	0.640	0.625	0.635	0.635	282,200
2025-05-05	0.630	0.650	0.625	0.630	0.630	408,600
2025-05-02	0.630	0.635	0.625	0.630	0.630	230,400
2025-04-30	0.625	0.635	0.620	0.630	0.630	188,600
2025-04-29	0.620	0.635	0.620	0.625	0.625	336,600
2025-04-28	0.625	0.630	0.615	0.620	0.620	130,100
2025-04-25	0.620	0.640	0.615	0.630	0.630	336,300
2025-04-24	0.615	0.665	0.610	0.625	0.625	2,249,200
2025-04-23	0.600	0.620	0.600	0.620	0.620	462,300
2025-04-22	0.605	0.605	0.590	0.595	0.595	110,700
2025-04-21	0.605	0.620	0.600	0.610	0.610	166,900
2025-04-18	0.600	0.605	0.595	0.605	0.605	183,200
2025-04-17	0.600	0.605	0.590	0.605	0.605	94,800
2025-04-16	0.615	0.615	0.590	0.600	0.600	229,300
2025-04-15	0.605	0.615	0.590	0.615	0.615	249,600
2025-04-14	0.575	0.605	0.575	0.605	0.605	734,700
2025-04-11	0.560	0.585	0.550	0.575	0.575	233,700
2025-04-10	0.565	0.595	0.560	0.570	0.570	667,200
2025-04-09	0.535	0.540	0.510	0.540	0.540	477,200
2025-04-08	0.525	0.560	0.520	0.550	0.550	1,399,700
2025-04-07	0.570	0.575	0.480	0.515	0.515	2,079,900
2025-04-04	0.620	0.625	0.600	0.610	0.610	1,243,400
2025-04-03	0.625	0.640	0.600	0.630	0.630	1,292,700
2025-04-02	0.670	0.670	0.625	0.635	0.635	1,291,700
2025-03-28	0.685	0.685	0.655	0.675	0.675	1,757,800
2025-03-27	0.630	0.685	0.630	0.685	0.685	1,979,600
2025-03-26	0.630	0.630	0.620	0.630	0.630	558,400
2025-03-25	0.645	0.645	0.620	0.635	0.635	656,900
2025-03-24	0.625	0.650	0.610	0.640	0.640	697,100
2025-03-21	0.650	0.650	0.620	0.625	0.625	526,300
2025-03-20	0.645	0.670	0.640	0.650	0.650	1,065,800
2025-03-19	0.645	0.665	0.640	0.645	0.645	766,100
2025-03-17	0.610	0.665	0.610	0.645	0.645	2,450,900
2025-03-14	0.575	0.610	0.560	0.605	0.605	990,300
2025-03-13	0.570	0.585	0.570	0.575	0.575	294,400
2025-03-12	0.560	0.580	0.560	0.575	0.575	823,000
2025-03-11	0.575	0.575	0.545	0.575	0.575	594,600
2025-03-10	0.600	0.600	0.570	0.575	0.575	376,400
2025-03-07	0.595	0.625	0.575	0.600	0.600	1,462,100
2025-03-06	0.540	0.600	0.540	0.595	0.595	1,494,300
2025-03-05	0.470	0.540	0.470	0.540	0.540	1,870,400
2025-03-04	0.500	0.500	0.460	0.480	0.480	1,603,800
2025-03-03	0.515	0.515	0.495	0.510	0.510	2,954,200
2025-02-28	0.555	0.555	0.510	0.510	0.510	2,849,100
2025-02-27	0.570	0.570	0.560	0.560	0.560	1,029,100
2025-02-26	0.570	0.585	0.565	0.565	0.565	1,119,000
2025-02-25	0.625	0.625	0.570	0.575	0.575	1,656,700
2025-02-24	0.645	0.645	0.610	0.620	0.620	1,954,800
2025-02-21	0.650	0.655	0.640	0.645	0.645	1,020,400

← NewerPage 7 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.