Solarvest Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 1,901,900 |
| 2024-08-26 | 1.580 | 1.610 | 1.570 | 1.580 | 1.580 | 3,430,700 |
| 2024-08-23 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 2,261,200 |
| 2024-08-22 | 1.610 | 1.630 | 1.590 | 1.600 | 1.600 | 3,589,200 |
| 2024-08-21 | 1.600 | 1.620 | 1.580 | 1.600 | 1.600 | 1,055,400 |
| 2024-08-20 | 1.690 | 1.690 | 1.580 | 1.600 | 1.600 | 2,666,000 |
| 2024-08-19 | 1.700 | 1.700 | 1.670 | 1.690 | 1.690 | 791,600 |
| 2024-08-16 | 1.640 | 1.690 | 1.620 | 1.680 | 1.680 | 4,797,600 |
| 2024-08-15 | 1.650 | 1.650 | 1.610 | 1.640 | 1.640 | 986,900 |
| 2024-08-14 | 1.660 | 1.660 | 1.620 | 1.640 | 1.640 | 1,059,500 |
| 2024-08-13 | 1.660 | 1.660 | 1.630 | 1.650 | 1.650 | 2,334,500 |
| 2024-08-12 | 1.630 | 1.670 | 1.630 | 1.650 | 1.650 | 2,828,900 |
| 2024-08-09 | 1.580 | 1.630 | 1.580 | 1.610 | 1.610 | 3,360,500 |
| 2024-08-08 | 1.560 | 1.610 | 1.540 | 1.560 | 1.560 | 2,308,200 |
| 2024-08-07 | 1.530 | 1.590 | 1.490 | 1.560 | 1.560 | 4,230,800 |
| 2024-08-06 | 1.540 | 1.560 | 1.480 | 1.510 | 1.510 | 12,481,800 |
| 2024-08-05 | 1.610 | 1.620 | 1.500 | 1.570 | 1.570 | 13,590,500 |
| 2024-08-02 | 1.700 | 1.700 | 1.630 | 1.650 | 1.650 | 4,554,400 |
| 2024-08-01 | 1.710 | 1.740 | 1.710 | 1.710 | 1.710 | 785,600 |
| 2024-07-31 | 1.720 | 1.720 | 1.680 | 1.700 | 1.700 | 1,327,100 |
| 2024-07-30 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 1,069,400 |
| 2024-07-29 | 1.750 | 1.780 | 1.730 | 1.760 | 1.760 | 3,844,000 |
| 2024-07-26 | 1.740 | 1.750 | 1.680 | 1.740 | 1.740 | 2,172,000 |
| 2024-07-25 | 1.800 | 1.800 | 1.720 | 1.740 | 1.740 | 5,327,800 |
| 2024-07-24 | 1.810 | 1.820 | 1.780 | 1.810 | 1.810 | 5,500,900 |
| 2024-07-23 | 1.770 | 1.810 | 1.750 | 1.810 | 1.810 | 2,922,600 |
| 2024-07-22 | 1.810 | 1.810 | 1.730 | 1.760 | 1.760 | 6,143,900 |
| 2024-07-19 | 1.780 | 1.830 | 1.780 | 1.820 | 1.820 | 2,382,000 |
| 2024-07-18 | 1.800 | 1.810 | 1.750 | 1.800 | 1.800 | 3,197,800 |
| 2024-07-17 | 1.750 | 1.820 | 1.730 | 1.800 | 1.800 | 5,234,400 |
| 2024-07-16 | 1.740 | 1.760 | 1.720 | 1.750 | 1.750 | 2,644,100 |
| 2024-07-15 | 1.710 | 1.740 | 1.700 | 1.740 | 1.740 | 3,393,300 |
| 2024-07-12 | 1.660 | 1.710 | 1.650 | 1.700 | 1.700 | 2,698,700 |
| 2024-07-11 | 1.650 | 1.700 | 1.620 | 1.670 | 1.670 | 4,753,000 |
| 2024-07-10 | 1.640 | 1.650 | 1.620 | 1.640 | 1.640 | 1,669,100 |
| 2024-07-09 | 1.650 | 1.650 | 1.620 | 1.640 | 1.640 | 1,826,000 |
| 2024-07-05 | 1.640 | 1.650 | 1.630 | 1.650 | 1.650 | 832,200 |
| 2024-07-04 | 1.640 | 1.650 | 1.630 | 1.630 | 1.630 | 1,636,900 |
| 2024-07-03 | 1.600 | 1.650 | 1.600 | 1.640 | 1.640 | 2,242,100 |
| 2024-07-02 | 1.580 | 1.610 | 1.570 | 1.610 | 1.610 | 5,278,900 |
| 2024-07-01 | 1.580 | 1.590 | 1.550 | 1.580 | 1.580 | 2,193,600 |
| 2024-06-28 | 1.560 | 1.590 | 1.550 | 1.580 | 1.580 | 1,698,500 |
| 2024-06-27 | 1.550 | 1.570 | 1.550 | 1.560 | 1.560 | 1,389,900 |
| 2024-06-26 | 1.530 | 1.550 | 1.520 | 1.540 | 1.540 | 1,329,500 |
| 2024-06-25 | 1.570 | 1.580 | 1.540 | 1.540 | 1.540 | 2,811,800 |
| 2024-06-24 | 1.560 | 1.580 | 1.520 | 1.560 | 1.560 | 3,088,600 |
| 2024-06-21 | 1.600 | 1.610 | 1.560 | 1.560 | 1.560 | 3,473,700 |
| 2024-06-20 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 2,412,900 |
| 2024-06-19 | 1.670 | 1.670 | 1.610 | 1.610 | 1.610 | 2,838,700 |
| 2024-06-18 | 1.720 | 1.720 | 1.630 | 1.670 | 1.670 | 5,666,100 |
| 2024-06-14 | 1.660 | 1.730 | 1.660 | 1.720 | 1.720 | 10,216,200 |
| 2024-06-13 | 1.660 | 1.690 | 1.640 | 1.660 | 1.660 | 5,682,600 |
| 2024-06-12 | 1.660 | 1.670 | 1.630 | 1.650 | 1.650 | 2,375,100 |
| 2024-06-11 | 1.620 | 1.660 | 1.610 | 1.660 | 1.660 | 3,589,000 |
| 2024-06-10 | 1.610 | 1.630 | 1.600 | 1.610 | 1.610 | 1,208,400 |
| 2024-06-07 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 1,049,300 |
| 2024-06-06 | 1.610 | 1.620 | 1.590 | 1.610 | 1.610 | 1,101,900 |
| 2024-06-05 | 1.610 | 1.640 | 1.600 | 1.630 | 1.630 | 1,423,300 |
| 2024-06-04 | 1.610 | 1.640 | 1.580 | 1.610 | 1.610 | 2,057,900 |
| 2024-05-31 | 1.640 | 1.640 | 1.610 | 1.610 | 1.610 | 2,137,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 0.0100 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.