Solarvest Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.805	0.820	0.800	0.810	0.810	1,464,200
2022-12-06	0.790	0.810	0.790	0.805	0.805	2,486,500
2022-12-05	0.770	0.800	0.770	0.800	0.800	1,951,500
2022-12-02	0.765	0.770	0.750	0.765	0.765	2,351,200
2022-12-01	0.750	0.775	0.750	0.770	0.770	2,123,000
2022-11-30	0.745	0.750	0.740	0.750	0.750	331,700
2022-11-29	0.720	0.750	0.720	0.745	0.745	659,600
2022-11-25	0.735	0.735	0.720	0.720	0.720	156,600
2022-11-24	0.710	0.735	0.710	0.730	0.730	272,000
2022-11-23	0.715	0.715	0.705	0.710	0.710	289,900
2022-11-22	0.710	0.725	0.705	0.715	0.715	138,100
2022-11-21	0.705	0.715	0.690	0.710	0.710	338,600
2022-11-17	0.740	0.740	0.720	0.725	0.725	670,600
2022-11-16	0.735	0.740	0.735	0.740	0.740	141,400
2022-11-15	0.745	0.745	0.730	0.740	0.740	572,600
2022-11-14	0.745	0.755	0.740	0.750	0.750	1,009,300
2022-11-11	0.735	0.750	0.730	0.745	0.745	2,070,900
2022-11-10	0.730	0.740	0.720	0.730	0.730	1,331,100
2022-11-09	0.710	0.745	0.710	0.735	0.735	4,651,200
2022-11-08	0.705	0.720	0.705	0.715	0.715	2,448,000
2022-11-07	0.705	0.720	0.705	0.715	0.715	255,000
2022-11-04	0.705	0.710	0.705	0.710	0.710	70,100
2022-11-03	0.710	0.710	0.700	0.705	0.705	291,100
2022-11-02	0.710	0.720	0.705	0.710	0.710	189,800
2022-11-01	0.715	0.720	0.710	0.710	0.710	284,000
2022-10-31	0.710	0.720	0.710	0.715	0.715	176,700
2022-10-28	0.725	0.725	0.700	0.710	0.710	579,900
2022-10-27	0.715	0.730	0.715	0.730	0.730	278,600
2022-10-26	0.715	0.720	0.715	0.720	0.720	242,800
2022-10-25	0.700	0.720	0.700	0.715	0.715	264,100
2022-10-21	0.705	0.710	0.700	0.700	0.700	253,500
2022-10-20	0.690	0.710	0.690	0.710	0.710	233,900
2022-10-19	0.690	0.695	0.680	0.690	0.690	325,400
2022-10-18	0.670	0.685	0.670	0.675	0.675	388,600
2022-10-17	0.670	0.675	0.665	0.665	0.665	407,900
2022-10-14	0.675	0.695	0.675	0.680	0.680	319,300
2022-10-13	0.690	0.700	0.670	0.670	0.670	617,700
2022-10-12	0.700	0.700	0.695	0.700	0.700	478,400
2022-10-11	0.705	0.710	0.700	0.700	0.700	2,155,700
2022-10-07	0.720	0.725	0.715	0.715	0.715	428,400
2022-10-06	0.735	0.735	0.720	0.725	0.725	379,300
2022-10-05	0.740	0.750	0.730	0.730	0.730	601,600
2022-10-04	0.725	0.755	0.725	0.740	0.740	3,533,400
2022-10-03	0.705	0.720	0.700	0.715	0.715	668,600
2022-09-30	0.735	0.735	0.710	0.725	0.725	557,100
2022-09-29	0.740	0.750	0.740	0.740	0.740	1,039,000
2022-09-28	0.755	0.760	0.735	0.740	0.740	783,500
2022-09-27	0.745	0.760	0.745	0.755	0.755	729,900
2022-09-26	0.750	0.760	0.735	0.755	0.755	1,236,700
2022-09-23	0.770	0.780	0.760	0.765	0.765	1,028,300
2022-09-22	0.745	0.770	0.745	0.770	0.770	622,900
2022-09-21	0.750	0.765	0.745	0.750	0.750	1,100,400
2022-09-20	0.755	0.760	0.745	0.750	0.750	1,569,600
2022-09-19	0.770	0.770	0.745	0.750	0.750	1,933,300
2022-09-15	0.775	0.785	0.765	0.770	0.770	2,513,800
2022-09-14	0.760	0.775	0.745	0.770	0.770	1,363,500
2022-09-13	0.770	0.805	0.765	0.780	0.780	7,443,000
2022-09-12	0.735	0.765	0.735	0.765	0.765	1,506,100
2022-09-09	0.730	0.755	0.730	0.740	0.740	612,200
2022-09-08	0.765	0.770	0.735	0.740	0.740	877,400

← NewerPage 17 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.