Solarvest Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.730	0.735	0.700	0.705	0.705	732,200
2022-06-10	0.775	0.775	0.745	0.745	0.745	439,600
2022-06-09	0.760	0.785	0.750	0.785	0.785	701,700
2022-06-08	0.805	0.810	0.750	0.760	0.760	1,454,300
2022-06-07	0.795	0.805	0.780	0.795	0.795	1,946,900
2022-06-03	0.755	0.775	0.755	0.765	0.765	407,400
2022-06-02	0.725	0.760	0.725	0.755	0.755	870,000
2022-06-01	0.715	0.750	0.710	0.720	0.720	459,000
2022-05-31	0.710	0.720	0.700	0.715	0.715	263,800
2022-05-30	0.730	0.730	0.700	0.705	0.705	207,100
2022-05-27	0.705	0.730	0.705	0.715	0.715	191,700
2022-05-26	0.725	0.730	0.705	0.705	0.705	540,000
2022-05-25	0.745	0.745	0.720	0.725	0.725	349,000
2022-05-24	0.745	0.760	0.740	0.740	0.740	331,500
2022-05-23	0.750	0.760	0.740	0.750	0.750	299,800
2022-05-20	0.740	0.760	0.735	0.750	0.750	1,240,400
2022-05-19	0.755	0.755	0.745	0.745	0.745	565,300
2022-05-18	0.775	0.785	0.765	0.770	0.770	387,700
2022-05-17	0.780	0.800	0.775	0.780	0.780	687,200
2022-05-13	0.770	0.785	0.770	0.770	0.770	362,000
2022-05-12	0.795	0.800	0.770	0.770	0.770	529,500
2022-05-11	0.765	0.800	0.765	0.800	0.800	590,800
2022-05-10	0.780	0.780	0.750	0.765	0.765	538,600
2022-05-09	0.800	0.800	0.780	0.780	0.780	618,400
2022-05-06	0.835	0.835	0.790	0.800	0.800	1,487,600
2022-05-05	0.845	0.860	0.840	0.840	0.840	830,600
2022-04-29	0.855	0.855	0.845	0.845	0.845	461,300
2022-04-28	0.815	0.855	0.815	0.855	0.855	2,717,700
2022-04-27	0.810	0.815	0.800	0.815	0.815	693,600
2022-04-26	0.815	0.840	0.810	0.815	0.815	1,131,900
2022-04-25	0.825	0.825	0.805	0.815	0.815	1,035,100
2022-04-22	0.855	0.855	0.830	0.830	0.830	2,483,700
2022-04-21	0.915	0.915	0.875	0.875	0.875	2,936,300
2022-04-20	0.935	0.945	0.885	0.915	0.915	12,336,200
2022-04-18	0.970	0.970	0.950	0.955	0.955	10,350,000
2022-04-15	0.925	0.980	0.915	0.975	0.975	11,983,300
2022-04-14	0.940	0.940	0.915	0.925	0.925	1,043,200
2022-04-13	0.910	0.945	0.910	0.930	0.930	1,826,800
2022-04-12	0.910	0.925	0.905	0.910	0.910	1,854,900
2022-04-11	0.965	0.975	0.920	0.930	0.930	4,453,900
2022-04-08	0.910	0.955	0.905	0.955	0.955	5,959,600
2022-04-07	0.925	0.935	0.895	0.910	0.910	4,064,100
2022-04-06	0.860	0.945	0.855	0.925	0.925	9,712,300
2022-04-05	0.840	0.865	0.830	0.860	0.860	3,477,700
2022-04-04	0.840	0.840	0.810	0.840	0.840	1,272,300
2022-04-01	0.795	0.845	0.785	0.835	0.835	4,001,500
2022-03-31	0.800	0.810	0.790	0.795	0.795	511,200
2022-03-30	0.785	0.810	0.785	0.795	0.795	1,734,500
2022-03-29	0.825	0.825	0.785	0.785	0.785	3,435,700
2022-03-28	0.840	0.850	0.825	0.825	0.825	1,657,000
2022-03-25	0.860	0.865	0.840	0.840	0.840	2,076,100
2022-03-24	0.870	0.875	0.840	0.855	0.855	2,943,000
2022-03-23	0.820	0.865	0.810	0.865	0.865	6,677,700
2022-03-22	0.835	0.835	0.795	0.815	0.815	3,170,700
2022-03-21	0.790	0.830	0.775	0.820	0.820	3,960,300
2022-03-18	0.800	0.815	0.785	0.790	0.790	1,855,800
2022-03-17	0.825	0.840	0.795	0.795	0.795	7,399,800
2022-03-16	0.730	0.830	0.730	0.815	0.815	14,255,400
2022-03-15	0.750	0.750	0.715	0.725	0.725	1,455,400
2022-03-14	0.805	0.805	0.730	0.750	0.750	4,478,900

← NewerPage 19 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.