Solarvest Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.500	1.500	1.480	1.490	1.490	860,200
2024-02-28	1.510	1.520	1.450	1.500	1.500	3,433,400
2024-02-27	1.530	1.540	1.500	1.510	1.510	1,249,800
2024-02-26	1.510	1.550	1.510	1.530	1.530	2,577,200
2024-02-23	1.480	1.520	1.480	1.510	1.510	1,542,200
2024-02-22	1.470	1.490	1.470	1.480	1.480	886,500
2024-02-21	1.500	1.500	1.470	1.470	1.470	1,742,000
2024-02-20	1.500	1.510	1.490	1.500	1.500	1,343,200
2024-02-19	1.500	1.520	1.470	1.510	1.510	1,565,900
2024-02-16	1.530	1.530	1.500	1.500	1.500	1,518,900
2024-02-15	1.470	1.530	1.470	1.530	1.530	4,327,200
2024-02-14	1.470	1.480	1.450	1.460	1.460	667,500
2024-02-13	1.470	1.490	1.460	1.470	1.470	2,707,200
2024-02-09	1.420	1.480	1.420	1.470	1.470	2,042,300
2024-02-08	1.410	1.430	1.400	1.420	1.420	1,735,500
2024-02-07	1.420	1.420	1.400	1.410	1.410	929,200
2024-02-06	1.420	1.430	1.370	1.420	1.420	3,074,200
2024-02-05	1.450	1.450	1.400	1.420	1.420	1,683,200
2024-02-02	1.420	1.460	1.420	1.440	1.440	4,410,400
2024-01-31	1.470	1.480	1.410	1.430	1.430	2,747,700
2024-01-30	1.400	1.480	1.400	1.450	1.450	8,056,400
2024-01-29	1.360	1.390	1.360	1.390	1.390	2,820,300
2024-01-26	1.360	1.360	1.340	1.350	1.350	847,400
2024-01-24	1.310	1.360	1.300	1.360	1.360	1,595,200
2024-01-23	1.300	1.320	1.280	1.300	1.300	1,580,500
2024-01-22	1.300	1.300	1.270	1.300	1.300	1,029,200
2024-01-19	1.270	1.300	1.240	1.300	1.300	5,547,800
2024-01-18	1.310	1.320	1.250	1.280	1.280	3,407,300
2024-01-17	1.310	1.330	1.300	1.310	1.310	2,271,600
2024-01-16	1.370	1.380	1.310	1.320	1.320	1,916,100
2024-01-15	1.390	1.400	1.350	1.370	1.370	1,059,100
2024-01-12	1.390	1.410	1.370	1.390	1.390	1,526,000
2024-01-11	1.380	1.400	1.360	1.390	1.390	2,644,900
2024-01-10	1.370	1.380	1.340	1.370	1.370	1,223,800
2024-01-09	1.360	1.380	1.340	1.360	1.360	829,800
2024-01-08	1.390	1.400	1.350	1.360	1.360	1,905,300
2024-01-05	1.370	1.400	1.370	1.380	1.380	5,053,000
2024-01-04	1.310	1.370	1.300	1.370	1.370	2,887,700
2024-01-03	1.310	1.320	1.290	1.310	1.310	629,500
2024-01-02	1.300	1.320	1.280	1.320	1.320	427,800
2023-12-29	1.320	1.320	1.290	1.300	1.300	234,700
2023-12-28	1.310	1.340	1.310	1.320	1.320	1,335,400
2023-12-27	1.280	1.310	1.270	1.300	1.300	1,840,500
2023-12-26	1.280	1.290	1.270	1.290	1.290	378,100
2023-12-22	1.280	1.290	1.280	1.280	1.280	440,500
2023-12-21	1.280	1.290	1.260	1.280	1.280	246,000
2023-12-20	1.260	1.290	1.260	1.280	1.280	695,700
2023-12-19	1.270	1.270	1.260	1.260	1.260	133,300
2023-12-18	1.260	1.270	1.250	1.270	1.270	316,800
2023-12-15	1.250	1.270	1.250	1.270	1.270	479,100
2023-12-14	1.250	1.270	1.230	1.250	1.250	507,800
2023-12-13	1.250	1.270	1.250	1.250	1.250	854,300
2023-12-12	1.230	1.250	1.220	1.240	1.240	356,400
2023-12-11	1.240	1.250	1.210	1.230	1.230	659,600
2023-12-08	1.210	1.250	1.200	1.240	1.240	934,500
2023-12-07	1.230	1.230	1.200	1.200	1.200	476,400
2023-12-06	1.240	1.240	1.220	1.220	1.220	244,200
2023-12-05	1.210	1.250	1.210	1.220	1.220	892,400
2023-12-04	1.230	1.230	1.200	1.220	1.220	698,300
2023-12-01	1.250	1.250	1.220	1.220	1.220	650,200

← NewerPage 12 of 21 · 1,238 trading daysOlder →

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.