Solarvest Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.935	0.935	0.915	0.925	0.925	3,652,600
2023-03-08	0.960	0.960	0.915	0.920	0.920	2,566,900
2023-03-07	0.960	0.965	0.950	0.955	0.955	4,142,400
2023-03-06	0.935	0.960	0.930	0.950	0.950	1,658,300
2023-03-03	0.920	0.925	0.915	0.925	0.925	1,488,200
2023-03-02	0.895	0.920	0.890	0.920	0.920	1,461,800
2023-03-01	0.925	0.925	0.890	0.890	0.890	5,209,100
2023-02-28	0.960	0.970	0.910	0.925	0.925	1,656,600
2023-02-27	0.960	0.960	0.925	0.955	0.955	5,367,000
2023-02-24	0.970	0.980	0.950	0.970	0.970	1,715,000
2023-02-23	0.935	0.965	0.930	0.960	0.960	2,346,000
2023-02-22	0.945	0.950	0.920	0.925	0.925	3,587,400
2023-02-21	0.960	0.985	0.940	0.950	0.950	7,538,900
2023-02-20	1.040	1.060	0.945	0.950	0.950	11,482,700
2023-02-17	1.070	1.080	1.030	1.050	1.050	854,500
2023-02-16	1.070	1.090	1.070	1.090	1.090	1,581,000
2023-02-15	1.080	1.090	1.060	1.090	1.090	1,544,000
2023-02-14	1.030	1.100	1.030	1.090	1.090	4,480,100
2023-02-13	1.100	1.100	1.020	1.030	1.030	3,937,400
2023-02-10	1.150	1.150	1.100	1.100	1.100	1,784,200
2023-02-09	1.160	1.170	1.130	1.150	1.150	3,487,700
2023-02-08	1.060	1.160	1.060	1.160	1.160	6,634,100
2023-02-07	1.100	1.100	1.050	1.060	1.060	1,661,500
2023-02-03	1.080	1.120	1.080	1.090	1.090	2,417,700
2023-02-02	1.070	1.100	1.060	1.080	1.080	2,087,800
2023-01-31	1.050	1.100	1.000	1.070	1.070	5,295,800
2023-01-30	1.130	1.130	1.060	1.060	1.060	4,266,800
2023-01-27	1.150	1.170	1.130	1.140	1.140	3,185,700
2023-01-26	1.120	1.150	1.100	1.140	1.140	2,778,500
2023-01-25	1.060	1.140	1.050	1.140	1.140	6,907,100
2023-01-20	1.070	1.080	1.020	1.040	1.040	3,391,400
2023-01-19	0.995	1.070	0.985	1.070	1.070	7,985,800
2023-01-18	0.965	1.050	0.945	0.995	0.995	11,647,800
2023-01-17	0.915	1.030	0.915	0.965	0.965	22,950,699
2023-01-16	0.885	0.905	0.880	0.890	0.890	2,875,300
2023-01-13	0.880	0.895	0.875	0.885	0.885	1,209,900
2023-01-12	0.885	0.885	0.860	0.875	0.875	1,087,200
2023-01-11	0.855	0.895	0.855	0.895	0.895	4,845,300
2023-01-10	0.840	0.865	0.840	0.855	0.855	777,900
2023-01-09	0.835	0.845	0.835	0.840	0.840	388,900
2023-01-06	0.825	0.845	0.825	0.835	0.835	257,700
2023-01-05	0.845	0.850	0.820	0.835	0.835	317,700
2023-01-04	0.805	0.845	0.805	0.845	0.845	459,700
2023-01-03	0.855	0.855	0.800	0.815	0.815	875,700
2022-12-30	0.875	0.880	0.850	0.855	0.855	320,300
2022-12-29	0.835	0.870	0.825	0.870	0.870	878,800
2022-12-28	0.845	0.850	0.830	0.835	0.835	464,400
2022-12-27	0.840	0.850	0.835	0.845	0.845	308,400
2022-12-23	0.840	0.845	0.840	0.840	0.840	249,600
2022-12-22	0.845	0.845	0.830	0.840	0.840	237,200
2022-12-21	0.830	0.850	0.830	0.845	0.845	703,500
2022-12-20	0.820	0.845	0.820	0.835	0.835	534,600
2022-12-19	0.870	0.870	0.750	0.835	0.835	2,605,800
2022-12-16	0.855	0.875	0.855	0.870	0.870	521,500
2022-12-15	0.900	0.905	0.865	0.880	0.880	1,684,800
2022-12-14	0.830	0.885	0.825	0.880	0.880	4,544,300
2022-12-13	0.825	0.840	0.825	0.825	0.825	1,005,600
2022-12-12	0.800	0.830	0.800	0.825	0.825	768,600
2022-12-09	0.820	0.820	0.800	0.810	0.810	2,561,200
2022-12-08	0.820	0.830	0.810	0.815	0.815	1,114,800

← NewerPage 16 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.