Solarvest Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.250	1.260	1.220	1.260	1.260	3,669,200
2023-11-29	1.240	1.260	1.230	1.250	1.250	1,349,000
2023-11-28	1.220	1.260	1.220	1.240	1.240	998,500
2023-11-27	1.260	1.260	1.200	1.210	1.210	2,818,400
2023-11-24	1.260	1.270	1.260	1.260	1.260	238,700
2023-11-23	1.290	1.290	1.260	1.280	1.280	348,200
2023-11-22	1.270	1.280	1.260	1.260	1.260	311,000
2023-11-21	1.290	1.310	1.270	1.270	1.270	880,600
2023-11-20	1.270	1.300	1.270	1.290	1.290	187,700
2023-11-17	1.280	1.290	1.270	1.270	1.270	490,600
2023-11-16	1.270	1.290	1.270	1.290	1.290	642,300
2023-11-15	1.260	1.280	1.260	1.270	1.270	1,834,500
2023-11-14	1.270	1.270	1.250	1.260	1.260	915,800
2023-11-10	1.290	1.300	1.270	1.270	1.270	893,800
2023-11-09	1.260	1.290	1.260	1.290	1.290	498,400
2023-11-08	1.260	1.280	1.260	1.270	1.270	599,900
2023-11-07	1.280	1.280	1.260	1.260	1.260	1,698,600
2023-11-06	1.290	1.300	1.270	1.280	1.280	940,800
2023-11-03	1.280	1.290	1.260	1.280	1.280	1,730,700
2023-11-02	1.240	1.290	1.230	1.280	1.280	3,206,400
2023-11-01	1.220	1.260	1.220	1.230	1.230	1,270,900
2023-10-31	1.250	1.260	1.220	1.260	1.260	1,224,700
2023-10-30	1.270	1.270	1.220	1.230	1.230	883,500
2023-10-27	1.270	1.280	1.250	1.270	1.270	933,800
2023-10-26	1.250	1.280	1.230	1.270	1.270	908,300
2023-10-25	1.260	1.270	1.240	1.250	1.250	2,048,600
2023-10-24	1.190	1.270	1.180	1.260	1.260	6,087,300
2023-10-23	1.250	1.250	1.180	1.210	1.210	4,508,400
2023-10-20	1.250	1.280	1.230	1.250	1.250	1,533,000
2023-10-19	1.270	1.280	1.250	1.270	1.270	1,130,600
2023-10-18	1.360	1.360	1.260	1.270	1.270	4,446,200
2023-10-17	1.350	1.360	1.320	1.350	1.350	2,456,500
2023-10-16	1.350	1.350	1.330	1.340	1.340	1,766,200
2023-10-13	1.350	1.370	1.340	1.340	1.340	2,441,300
2023-10-12	1.310	1.350	1.310	1.340	1.340	1,707,800
2023-10-11	1.320	1.350	1.300	1.310	1.310	550,600
2023-10-10	1.350	1.360	1.310	1.330	1.330	853,600
2023-10-09	1.360	1.390	1.320	1.340	1.340	2,417,500
2023-10-06	1.340	1.360	1.320	1.350	1.350	4,129,200
2023-10-05	1.310	1.350	1.300	1.340	1.340	3,030,900
2023-10-04	1.300	1.320	1.290	1.310	1.310	681,700
2023-10-03	1.290	1.300	1.260	1.300	1.300	3,103,500
2023-10-02	1.320	1.330	1.290	1.290	1.290	784,500
2023-09-29	1.290	1.320	1.280	1.320	1.320	1,023,100
2023-09-27	1.310	1.320	1.290	1.290	1.290	2,305,700
2023-09-26	1.330	1.340	1.300	1.310	1.310	1,264,000
2023-09-25	1.350	1.360	1.320	1.330	1.330	1,306,400
2023-09-22	1.330	1.360	1.300	1.330	1.330	3,013,300
2023-09-21	1.280	1.350	1.280	1.320	1.320	5,634,100
2023-09-20	1.270	1.300	1.250	1.280	1.280	4,634,600
2023-09-19	1.240	1.270	1.230	1.260	1.260	1,708,900
2023-09-18	1.220	1.240	1.210	1.230	1.230	2,880,800
2023-09-15	1.230	1.240	1.200	1.220	1.220	998,100
2023-09-14	1.200	1.230	1.200	1.230	1.230	1,156,000
2023-09-13	1.230	1.230	1.200	1.210	1.210	1,170,900
2023-09-12	1.210	1.230	1.200	1.230	1.230	2,304,100
2023-09-11	1.260	1.260	1.200	1.200	1.200	2,156,100
2023-09-08	1.250	1.260	1.230	1.260	1.260	1,198,200
2023-09-07	1.250	1.260	1.230	1.260	1.260	1,969,200
2023-09-06	1.220	1.250	1.210	1.250	1.250	2,320,000

← NewerPage 13 of 21 · 1,241 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.