Solarvest Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	1.020	1.030	1.000	1.000	1.000	794,000
2023-06-07	1.050	1.050	0.985	1.020	1.020	2,193,800
2023-06-06	1.040	1.060	1.030	1.050	1.050	2,619,500
2023-06-02	1.030	1.040	1.020	1.040	1.040	1,261,200
2023-06-01	1.040	1.040	1.020	1.030	1.030	677,800
2023-05-31	1.010	1.060	1.010	1.040	1.040	3,580,000
2023-05-30	1.040	1.040	1.010	1.020	1.020	2,166,200
2023-05-29	1.010	1.050	1.010	1.040	1.040	3,002,100
2023-05-26	1.010	1.020	0.970	1.000	1.000	3,194,200
2023-05-25	0.995	1.030	0.995	1.010	1.010	3,188,500
2023-05-24	0.985	1.010	0.980	1.010	1.010	4,623,700
2023-05-23	0.970	1.020	0.960	0.995	0.995	7,352,700
2023-05-22	0.985	0.985	0.950	0.970	0.970	1,774,100
2023-05-19	0.985	1.010	0.980	0.985	0.985	8,191,400
2023-05-18	0.930	0.990	0.920	0.985	0.985	9,505,400
2023-05-17	0.940	0.940	0.920	0.935	0.935	564,700
2023-05-16	0.935	0.950	0.925	0.940	0.940	3,504,300
2023-05-15	0.885	0.945	0.880	0.940	0.940	3,016,100
2023-05-12	0.855	0.880	0.855	0.865	0.865	423,100
2023-05-11	0.865	0.875	0.855	0.865	0.865	589,000
2023-05-10	0.875	0.875	0.865	0.865	0.865	208,800
2023-05-09	0.900	0.900	0.865	0.865	0.865	1,006,200
2023-05-08	0.895	0.900	0.885	0.895	0.895	331,000
2023-05-05	0.905	0.905	0.880	0.890	0.890	552,400
2023-05-03	0.910	0.920	0.895	0.905	0.905	1,085,500
2023-05-02	0.910	0.910	0.890	0.910	0.910	1,073,500
2023-04-28	0.890	0.910	0.885	0.905	0.905	839,800
2023-04-27	0.865	0.890	0.865	0.890	0.890	581,500
2023-04-26	0.870	0.880	0.860	0.875	0.875	1,998,800
2023-04-25	0.880	0.885	0.865	0.870	0.870	497,900
2023-04-20	0.885	0.900	0.870	0.885	0.885	639,300
2023-04-19	0.905	0.910	0.885	0.885	0.885	1,292,600
2023-04-18	0.925	0.925	0.905	0.910	0.910	1,209,500
2023-04-17	0.935	0.935	0.910	0.925	0.925	1,124,600
2023-04-14	0.945	0.960	0.930	0.940	0.940	3,428,500
2023-04-13	0.895	0.950	0.890	0.945	0.945	5,418,000
2023-04-12	0.890	0.895	0.880	0.895	0.895	3,527,100
2023-04-11	0.875	0.905	0.875	0.895	0.895	682,300
2023-04-10	0.895	0.900	0.875	0.880	0.880	512,000
2023-04-07	0.890	0.900	0.890	0.895	0.895	406,800
2023-04-06	0.905	0.910	0.885	0.895	0.895	988,600
2023-04-05	0.885	0.910	0.885	0.900	0.900	1,659,500
2023-04-04	0.875	0.905	0.875	0.880	0.880	2,322,800
2023-04-03	0.855	0.870	0.850	0.870	0.870	667,300
2023-03-31	0.860	0.865	0.840	0.850	0.850	582,500
2023-03-30	0.855	0.865	0.850	0.850	0.850	414,500
2023-03-29	0.850	0.860	0.840	0.855	0.855	384,100
2023-03-28	0.860	0.860	0.845	0.850	0.850	157,800
2023-03-27	0.870	0.870	0.840	0.845	0.845	839,900
2023-03-24	0.900	0.910	0.865	0.870	0.870	877,900
2023-03-23	0.865	0.900	0.865	0.900	0.900	534,100
2023-03-22	0.850	0.875	0.850	0.865	0.865	353,600
2023-03-21	0.855	0.860	0.845	0.845	0.845	826,100
2023-03-20	0.880	0.880	0.845	0.845	0.845	1,102,900
2023-03-17	0.860	0.880	0.860	0.880	0.880	470,100
2023-03-16	0.885	0.885	0.850	0.850	0.850	2,373,700
2023-03-15	0.875	0.895	0.875	0.885	0.885	748,700
2023-03-14	0.890	0.890	0.860	0.875	0.875	1,481,600
2023-03-13	0.900	0.900	0.850	0.890	0.890	4,437,000
2023-03-10	0.915	0.920	0.900	0.905	0.905	1,235,200

← NewerPage 15 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.