Solarvest Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.050	3.090	3.030	3.060	3.060	969,300
2026-07-23	3.060	3.090	3.030	3.070	3.070	3,079,100
2026-07-22	3.180	3.190	3.030	3.070	3.070	3,974,400
2026-07-21	3.080	3.200	3.060	3.180	3.180	4,213,700
2026-07-20	2.990	3.080	2.990	3.060	3.060	2,262,700
2026-07-17	3.020	3.070	2.970	2.980	2.980	2,458,700
2026-07-16	2.960	3.030	2.930	3.020	3.020	2,012,100
2026-07-15	2.970	2.980	2.920	2.960	2.960	2,777,600
2026-07-14	2.980	2.980	2.900	2.950	2.950	2,804,400
2026-07-13	3.040	3.050	2.970	2.990	2.990	2,554,900
2026-07-10	3.080	3.090	3.030	3.040	3.040	1,049,600
2026-07-09	3.050	3.100	3.030	3.080	3.080	2,794,100
2026-07-08	3.070	3.100	3.010	3.050	3.050	3,359,300
2026-07-07	3.050	3.120	3.010	3.070	3.070	1,795,000
2026-07-06	3.040	3.050	2.970	3.050	3.050	3,703,900
2026-07-03	3.070	3.110	3.020	3.050	3.050	2,608,700
2026-07-02	3.160	3.160	3.060	3.070	3.070	2,536,500
2026-07-01	2.990	3.160	2.990	3.160	3.160	7,186,900
2026-06-30	3.000	3.030	2.960	2.990	2.990	2,066,200
2026-06-29	2.990	3.050	2.960	2.990	2.990	2,514,400
2026-06-26	2.830	3.030	2.830	2.990	2.990	9,796,300
2026-06-25	3.000	3.000	2.840	2.850	2.850	4,035,700
2026-06-24	2.910	2.980	2.910	2.970	2.970	864,100
2026-06-23	3.020	3.020	2.920	2.930	2.930	2,182,300
2026-06-22	3.010	3.050	2.970	3.020	3.020	1,129,300
2026-06-19	2.960	3.040	2.960	3.030	3.030	1,861,300
2026-06-18	2.980	2.990	2.940	2.980	2.980	874,300
2026-06-17	2.990	2.990	2.990	2.990	2.990	0
2026-06-16	3.010	3.040	2.960	2.990	2.990	6,674,800
2026-06-15	2.900	3.010	2.900	3.000	3.000	2,728,200
2026-06-12	2.960	2.990	2.900	2.900	2.900	2,220,800
2026-06-11	2.930	2.950	2.850	2.940	2.940	1,994,300
2026-06-10	2.990	2.990	2.910	2.950	2.950	4,276,400
2026-06-09	2.920	3.080	2.900	3.010	3.010	4,777,600
2026-06-08	2.940	3.000	2.860	2.910	2.910	5,055,600
2026-06-05	2.920	3.050	2.890	3.000	3.000	9,060,000
2026-06-04	2.820	2.910	2.810	2.910	2.910	4,921,300
2026-06-03	2.850	2.920	2.810	2.820	2.820	3,454,100
2026-06-02	2.850	2.850	2.850	2.850	2.850	0
2026-06-01	2.850	2.850	2.850	2.850	2.850	0
2026-05-29	2.810	2.880	2.800	2.850	2.850	4,710,500
2026-05-28	2.840	2.850	2.780	2.820	2.820	2,711,700
2026-05-27	2.850	2.850	2.850	2.850	2.850	0
2026-05-26	2.850	2.880	2.770	2.850	2.850	6,420,600
2026-05-25	2.880	2.950	2.810	2.850	2.850	5,905,700
2026-05-22	2.770	2.860	2.730	2.830	2.830	4,242,600
2026-05-21	2.730	2.840	2.730	2.750	2.750	6,445,800
2026-05-20	2.580	2.770	2.540	2.700	2.700	9,980,100
2026-05-19	2.690	2.690	2.580	2.590	2.590	6,019,500
2026-05-18	2.770	2.770	2.650	2.690	2.690	2,847,100
2026-05-15	2.760	2.790	2.730	2.770	2.770	1,860,800
2026-05-14	2.730	2.780	2.720	2.760	2.760	1,332,500
2026-05-13	2.740	2.750	2.710	2.730	2.730	1,346,900
2026-05-12	2.800	2.800	2.730	2.740	2.740	1,227,700
2026-05-11	2.790	2.810	2.750	2.790	2.790	1,829,000
2026-05-08	2.750	2.810	2.700	2.790	2.790	2,825,900
2026-05-07	2.820	2.820	2.740	2.750	2.750	3,603,300
2026-05-06	2.740	2.810	2.730	2.810	2.810	5,695,000
2026-05-05	2.760	2.770	2.700	2.740	2.740	1,252,800
2026-05-04	2.720	2.780	2.720	2.760	2.760	2,191,800

← NewerPage 2 of 5 · 255 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.