Solarvest Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.650 | 1.650 | 1.610 | 1.650 | 1.650 | 1,570,200 |
| 2024-05-29 | 1.620 | 1.650 | 1.610 | 1.630 | 1.630 | 1,981,200 |
| 2024-05-28 | 1.620 | 1.630 | 1.550 | 1.620 | 1.620 | 5,258,800 |
| 2024-05-27 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 895,000 |
| 2024-05-24 | 1.640 | 1.650 | 1.620 | 1.640 | 1.640 | 1,845,000 |
| 2024-05-23 | 1.650 | 1.680 | 1.640 | 1.660 | 1.660 | 5,747,100 |
| 2024-05-21 | 1.630 | 1.680 | 1.620 | 1.650 | 1.650 | 7,577,900 |
| 2024-05-20 | 1.550 | 1.640 | 1.550 | 1.630 | 1.630 | 9,340,700 |
| 2024-05-17 | 1.570 | 1.580 | 1.530 | 1.540 | 1.540 | 2,217,800 |
| 2024-05-16 | 1.560 | 1.590 | 1.550 | 1.580 | 1.580 | 2,046,900 |
| 2024-05-15 | 1.570 | 1.570 | 1.540 | 1.550 | 1.550 | 1,668,300 |
| 2024-05-14 | 1.560 | 1.580 | 1.540 | 1.570 | 1.570 | 1,506,500 |
| 2024-05-13 | 1.590 | 1.600 | 1.550 | 1.570 | 1.570 | 1,768,900 |
| 2024-05-10 | 1.560 | 1.600 | 1.550 | 1.590 | 1.590 | 6,241,400 |
| 2024-05-09 | 1.560 | 1.570 | 1.550 | 1.560 | 1.560 | 1,283,300 |
| 2024-05-08 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 2,279,900 |
| 2024-05-07 | 1.550 | 1.570 | 1.540 | 1.570 | 1.570 | 4,261,700 |
| 2024-05-06 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 1,793,900 |
| 2024-05-03 | 1.500 | 1.560 | 1.490 | 1.530 | 1.530 | 7,328,000 |
| 2024-05-02 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 6,103,300 |
| 2024-04-30 | 1.520 | 1.550 | 1.510 | 1.540 | 1.540 | 2,755,100 |
| 2024-04-29 | 1.510 | 1.520 | 1.510 | 1.510 | 1.510 | 650,300 |
| 2024-04-26 | 1.520 | 1.520 | 1.490 | 1.510 | 1.510 | 4,313,400 |
| 2024-04-25 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 1,862,900 |
| 2024-04-24 | 1.510 | 1.540 | 1.510 | 1.530 | 1.530 | 1,132,100 |
| 2024-04-23 | 1.520 | 1.520 | 1.500 | 1.510 | 1.510 | 1,516,100 |
| 2024-04-22 | 1.490 | 1.530 | 1.490 | 1.520 | 1.520 | 2,091,000 |
| 2024-04-19 | 1.540 | 1.540 | 1.480 | 1.490 | 1.490 | 4,248,100 |
| 2024-04-18 | 1.560 | 1.560 | 1.530 | 1.540 | 1.540 | 2,105,300 |
| 2024-04-17 | 1.520 | 1.570 | 1.520 | 1.550 | 1.550 | 4,209,300 |
| 2024-04-16 | 1.600 | 1.600 | 1.510 | 1.520 | 1.520 | 8,102,400 |
| 2024-04-15 | 1.520 | 1.600 | 1.520 | 1.600 | 1.600 | 5,265,600 |
| 2024-04-12 | 1.530 | 1.550 | 1.520 | 1.530 | 1.530 | 2,471,900 |
| 2024-04-09 | 1.520 | 1.540 | 1.490 | 1.530 | 1.530 | 2,630,900 |
| 2024-04-08 | 1.560 | 1.560 | 1.520 | 1.520 | 1.520 | 1,719,100 |
| 2024-04-05 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 1,138,600 |
| 2024-04-04 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 543,700 |
| 2024-04-03 | 1.550 | 1.560 | 1.540 | 1.560 | 1.560 | 1,343,400 |
| 2024-04-02 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 1,365,700 |
| 2024-04-01 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 1,573,400 |
| 2024-03-29 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 887,300 |
| 2024-03-27 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 2,124,300 |
| 2024-03-26 | 1.580 | 1.600 | 1.520 | 1.560 | 1.560 | 3,392,400 |
| 2024-03-25 | 1.570 | 1.590 | 1.560 | 1.580 | 1.580 | 1,352,400 |
| 2024-03-22 | 1.560 | 1.590 | 1.540 | 1.570 | 1.570 | 2,576,200 |
| 2024-03-21 | 1.560 | 1.560 | 1.540 | 1.560 | 1.560 | 834,900 |
| 2024-03-20 | 1.560 | 1.600 | 1.540 | 1.550 | 1.550 | 3,521,600 |
| 2024-03-19 | 1.550 | 1.560 | 1.530 | 1.560 | 1.560 | 949,900 |
| 2024-03-18 | 1.540 | 1.570 | 1.530 | 1.540 | 1.540 | 3,428,200 |
| 2024-03-15 | 1.490 | 1.550 | 1.480 | 1.530 | 1.530 | 3,190,200 |
| 2024-03-14 | 1.490 | 1.500 | 1.480 | 1.490 | 1.490 | 842,400 |
| 2024-03-13 | 1.490 | 1.510 | 1.480 | 1.490 | 1.490 | 1,048,300 |
| 2024-03-12 | 1.500 | 1.520 | 1.470 | 1.480 | 1.480 | 2,657,500 |
| 2024-03-11 | 1.500 | 1.520 | 1.480 | 1.520 | 1.520 | 1,816,000 |
| 2024-03-08 | 1.540 | 1.550 | 1.500 | 1.500 | 1.500 | 1,085,500 |
| 2024-03-07 | 1.500 | 1.540 | 1.500 | 1.530 | 1.530 | 1,187,000 |
| 2024-03-06 | 1.530 | 1.550 | 1.500 | 1.500 | 1.500 | 3,864,000 |
| 2024-03-05 | 1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 2,498,000 |
| 2024-03-04 | 1.520 | 1.580 | 1.520 | 1.550 | 1.550 | 5,027,600 |
| 2024-03-01 | 1.490 | 1.520 | 1.480 | 1.520 | 1.520 | 1,775,000 |
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.