Solarvest Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	1.260	1.270	1.190	1.230	1.230	4,888,700
2023-09-04	1.290	1.300	1.250	1.260	1.260	1,312,300
2023-09-01	1.310	1.310	1.250	1.280	1.280	2,987,400
2023-08-30	1.310	1.320	1.290	1.310	1.310	986,700
2023-08-29	1.300	1.330	1.280	1.300	1.300	3,359,300
2023-08-28	1.340	1.340	1.290	1.290	1.290	1,658,800
2023-08-25	1.340	1.340	1.320	1.340	1.340	2,024,200
2023-08-24	1.330	1.350	1.290	1.340	1.340	2,955,500
2023-08-23	1.300	1.330	1.290	1.320	1.320	2,790,500
2023-08-22	1.280	1.300	1.260	1.290	1.290	1,324,100
2023-08-21	1.260	1.310	1.260	1.280	1.280	4,316,000
2023-08-18	1.320	1.340	1.250	1.250	1.250	4,767,900
2023-08-17	1.380	1.380	1.320	1.330	1.330	2,716,300
2023-08-16	1.410	1.410	1.360	1.380	1.380	1,819,500
2023-08-15	1.400	1.430	1.390	1.410	1.410	4,315,800
2023-08-14	1.350	1.400	1.340	1.400	1.400	5,870,400
2023-08-11	1.340	1.340	1.310	1.340	1.340	2,277,800
2023-08-10	1.360	1.360	1.330	1.340	1.340	1,612,100
2023-08-09	1.360	1.370	1.340	1.350	1.350	3,369,300
2023-08-08	1.310	1.360	1.290	1.350	1.350	7,610,000
2023-08-07	1.280	1.310	1.250	1.300	1.300	2,340,700
2023-08-04	1.260	1.280	1.240	1.280	1.280	963,400
2023-08-03	1.280	1.280	1.260	1.260	1.260	652,900
2023-08-02	1.270	1.300	1.270	1.280	1.280	1,341,300
2023-08-01	1.290	1.300	1.270	1.280	1.280	713,200
2023-07-31	1.250	1.310	1.250	1.280	1.280	2,401,300
2023-07-28	1.290	1.290	1.250	1.250	1.250	1,242,100
2023-07-27	1.300	1.380	1.240	1.300	1.300	13,642,800
2023-07-26	1.250	1.310	1.250	1.300	1.300	9,666,800
2023-07-25	1.230	1.260	1.230	1.260	1.260	1,566,300
2023-07-24	1.300	1.320	1.230	1.240	1.240	9,380,400
2023-07-21	1.310	1.320	1.270	1.290	1.290	5,082,300
2023-07-20	1.280	1.320	1.280	1.310	1.310	5,736,500
2023-07-18	1.300	1.300	1.260	1.280	1.280	1,250,600
2023-07-17	1.250	1.300	1.240	1.300	1.300	6,225,900
2023-07-14	1.250	1.280	1.230	1.250	1.250	8,312,800
2023-07-13	1.230	1.280	1.230	1.250	1.250	5,422,100
2023-07-12	1.230	1.260	1.210	1.230	1.230	7,985,600
2023-07-11	1.290	1.290	1.170	1.240	1.240	11,457,800
2023-07-10	1.240	1.310	1.230	1.300	1.300	9,342,100
2023-07-07	1.270	1.280	1.240	1.240	1.240	2,485,000
2023-07-06	1.230	1.320	1.220	1.280	1.280	7,228,900
2023-07-05	1.180	1.230	1.170	1.230	1.230	3,083,500
2023-07-04	1.170	1.190	1.160	1.180	1.180	1,517,500
2023-07-03	1.180	1.190	1.140	1.170	1.170	1,665,900
2023-06-30	1.160	1.180	1.160	1.170	1.170	1,349,400
2023-06-28	1.140	1.180	1.120	1.160	1.160	4,572,100
2023-06-27	1.170	1.170	1.120	1.140	1.140	1,504,100
2023-06-26	1.120	1.170	1.100	1.150	1.150	3,478,700
2023-06-23	1.110	1.150	1.100	1.130	1.130	3,403,500
2023-06-22	1.060	1.130	1.060	1.120	1.120	3,113,900
2023-06-21	1.020	1.060	1.020	1.060	1.060	1,314,400
2023-06-20	1.050	1.070	1.020	1.040	1.040	2,221,600
2023-06-19	1.080	1.110	1.050	1.050	1.050	2,135,400
2023-06-16	1.070	1.080	1.060	1.080	1.080	2,604,500
2023-06-15	1.040	1.090	1.030	1.070	1.070	4,023,900
2023-06-14	1.030	1.040	1.030	1.040	1.040	623,200
2023-06-13	1.050	1.050	1.030	1.050	1.050	471,200
2023-06-12	1.040	1.050	1.030	1.050	1.050	1,181,300
2023-06-09	1.010	1.040	1.010	1.030	1.030	1,337,900

← NewerPage 14 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.