Northern Solar Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.100	1.160	1.100	1.130	1.130	1,853,500
2026-10-15	1.130	1.130	1.070	1.110	1.110	1,578,200
2026-10-14	1.080	1.160	0.965	1.140	1.140	6,935,800
2026-10-13	1.200	1.200	1.130	1.180	1.180	2,099,800
2026-10-12	1.270	1.270	1.180	1.200	1.200	2,897,600
2026-10-09	1.200	1.280	1.180	1.270	1.270	3,571,900
2026-10-08	1.230	1.240	1.180	1.200	1.200	3,838,500
2026-10-07	1.280	1.280	1.160	1.160	1.160	5,052,900
2026-10-06	1.250	1.280	1.200	1.280	1.280	2,588,800
2026-10-05	1.210	1.300	1.210	1.240	1.240	5,676,600
2026-10-02	1.140	1.230	1.130	1.220	1.220	5,707,100
2026-10-01	1.230	1.240	1.130	1.140	1.140	7,303,100
2026-09-30	1.290	1.300	1.210	1.240	1.240	4,696,000
2026-09-29	1.280	1.330	1.270	1.290	1.290	4,872,000
2026-09-28	1.280	1.340	1.220	1.280	1.280	9,848,900
2026-09-25	1.240	1.360	1.210	1.280	1.280	21,362,400
2026-09-24	1.040	1.320	0.985	1.180	1.180	26,309,700
2026-09-23	0.940	1.140	0.940	1.020	1.020	11,664,800
2026-09-22	0.780	0.955	0.760	0.940	0.940	23,485,700
2026-09-21	0.710	0.780	0.710	0.765	0.765	12,763,100
2026-09-18	0.680	0.700	0.670	0.690	0.690	2,666,800
2026-09-17	0.685	0.685	0.670	0.680	0.680	155,000
2026-09-16	0.685	0.685	0.685	0.685	0.685	0
2026-09-15	0.680	0.685	0.670	0.685	0.685	769,500
2026-09-14	0.690	0.690	0.680	0.685	0.685	1,217,500
2026-09-11	0.690	0.695	0.690	0.690	0.690	443,900
2026-09-10	0.705	0.705	0.690	0.695	0.695	1,272,500
2026-09-09	0.700	0.740	0.675	0.705	0.705	5,370,200
2026-09-08	0.695	0.700	0.680	0.700	0.700	353,200
2026-09-07	0.685	0.695	0.685	0.695	0.695	38,100
2026-09-04	0.695	0.695	0.685	0.685	0.685	162,500
2026-09-03	0.690	0.695	0.690	0.695	0.695	157,900
2026-09-02	0.690	0.700	0.690	0.690	0.690	163,900
2026-09-01	0.700	0.700	0.680	0.690	0.690	646,400
2026-08-31	0.700	0.700	0.700	0.700	0.700	0
2026-08-28	0.700	0.700	0.690	0.700	0.700	295,200
2026-08-27	0.700	0.700	0.695	0.700	0.700	1,272,300
2026-08-26	0.685	0.705	0.685	0.700	0.700	1,347,800
2026-08-25	0.685	0.685	0.685	0.685	0.685	0
2026-08-24	0.685	0.685	0.680	0.685	0.685	485,200
2026-08-21	0.685	0.685	0.650	0.685	0.685	89,600
2026-08-20	0.685	0.685	0.685	0.685	0.685	426,500
2026-08-19	0.685	0.690	0.685	0.685	0.685	327,700
2026-08-18	0.680	0.690	0.680	0.680	0.680	66,100
2026-08-17	0.685	0.685	0.680	0.685	0.685	131,300
2026-08-14	0.685	0.685	0.680	0.685	0.685	48,200
2026-08-13	0.690	0.690	0.680	0.680	0.680	113,200
2026-08-12	0.675	0.690	0.675	0.690	0.690	467,600
2026-08-11	0.675	0.675	0.675	0.675	0.675	200
2026-08-10	0.680	0.685	0.680	0.685	0.685	40,900
2026-08-07	0.680	0.680	0.680	0.680	0.680	0
2026-08-06	0.685	0.685	0.680	0.680	0.680	50,100
2026-08-05	0.680	0.690	0.680	0.690	0.690	112,300
2026-08-04	0.680	0.680	0.680	0.680	0.680	14,700
2026-08-03	0.680	0.690	0.680	0.680	0.680	139,100
2026-07-31	0.665	0.675	0.665	0.675	0.675	28,400
2026-07-30	0.665	0.665	0.640	0.660	0.660	75,400
2026-07-29	0.680	0.685	0.670	0.680	0.680	4,685,200
2026-07-28	0.675	0.675	0.665	0.675	0.675	395,500
2026-07-27	0.685	0.685	0.680	0.680	0.680	82,500

Page 1 of 3 · 130 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.