Solarvest Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.805	0.805	0.730	0.750	0.750	4,478,900
2022-03-11	0.770	0.830	0.770	0.795	0.795	12,596,800
2022-03-10	0.725	0.770	0.705	0.760	0.760	10,312,900
2022-03-09	0.625	0.690	0.625	0.685	0.685	8,157,200
2022-03-08	0.600	0.670	0.595	0.615	0.615	14,712,500
2022-03-07	0.690	0.695	0.600	0.600	0.600	7,970,400
2022-03-04	0.850	0.850	0.710	0.710	0.710	14,448,300
2022-03-03	0.885	0.890	0.855	0.860	0.860	8,224,700
2022-03-02	0.925	0.930	0.855	0.880	0.880	8,111,300
2022-03-01	0.945	0.960	0.925	0.925	0.925	9,526,100
2022-02-28	0.995	0.995	0.935	0.950	0.950	2,182,300
2022-02-25	0.980	1.010	0.975	0.995	0.995	1,366,200
2022-02-24	1.020	1.050	0.980	0.990	0.990	2,659,000
2022-02-23	1.040	1.060	1.030	1.040	1.040	499,600
2022-02-22	1.060	1.060	1.030	1.030	1.030	827,000
2022-02-21	1.100	1.100	1.050	1.060	1.060	1,543,700
2022-02-18	1.110	1.110	1.090	1.100	1.100	414,000
2022-02-17	1.100	1.110	1.090	1.110	1.110	1,166,800
2022-02-16	1.130	1.140	1.080	1.100	1.100	1,158,600
2022-02-15	1.120	1.130	1.100	1.120	1.120	1,219,200
2022-02-14	1.140	1.160	1.120	1.120	1.120	778,300
2022-02-11	1.160	1.180	1.160	1.160	1.160	228,000
2022-02-10	1.190	1.190	1.160	1.160	1.160	231,300
2022-02-09	1.170	1.190	1.170	1.190	1.190	194,000
2022-02-08	1.170	1.170	1.160	1.170	1.170	191,900
2022-02-07	1.180	1.200	1.160	1.170	1.170	402,700
2022-02-04	1.150	1.170	1.150	1.170	1.170	203,400
2022-02-03	1.150	1.170	1.150	1.160	1.160	327,700
2022-01-31	1.150	1.150	1.150	1.150	1.150	291,000
2022-01-28	1.180	1.180	1.160	1.160	1.160	229,100
2022-01-27	1.190	1.190	1.180	1.180	1.180	193,500
2022-01-26	1.170	1.190	1.170	1.190	1.190	258,000
2022-01-25	1.170	1.200	1.170	1.190	1.190	894,100
2022-01-24	1.150	1.200	1.150	1.170	1.170	1,148,700
2022-01-21	1.180	1.190	1.150	1.160	1.160	824,200
2022-01-20	1.160	1.190	1.150	1.170	1.170	420,700
2022-01-19	1.190	1.190	1.160	1.160	1.160	512,900
2022-01-17	1.210	1.230	1.180	1.200	1.200	197,800
2022-01-14	1.230	1.230	1.200	1.210	1.210	408,200
2022-01-13	1.260	1.270	1.220	1.260	1.260	1,929,700
2022-01-12	1.260	1.290	1.250	1.270	1.270	357,600
2022-01-11	1.260	1.260	1.240	1.260	1.260	318,600
2022-01-10	1.280	1.280	1.260	1.260	1.260	521,500
2022-01-07	1.260	1.280	1.260	1.270	1.270	582,900
2022-01-06	1.290	1.290	1.240	1.270	1.270	1,586,300
2022-01-05	1.250	1.300	1.250	1.300	1.300	2,726,900
2022-01-04	1.250	1.250	1.240	1.250	1.250	325,400
2022-01-03	1.240	1.250	1.230	1.250	1.250	445,100
2021-12-31	1.250	1.260	1.230	1.240	1.240	357,800
2021-12-30	1.240	1.260	1.230	1.250	1.250	1,043,400
2021-12-29	1.230	1.240	1.220	1.240	1.240	354,400
2021-12-28	1.210	1.240	1.210	1.240	1.240	273,100
2021-12-27	1.200	1.220	1.200	1.210	1.210	188,000
2021-12-24	1.220	1.240	1.200	1.200	1.200	298,800
2021-12-23	1.200	1.210	1.200	1.210	1.210	100,100
2021-12-22	1.200	1.210	1.200	1.210	1.210	343,900
2021-12-21	1.190	1.210	1.180	1.200	1.200	328,700
2021-12-20	1.250	1.250	1.200	1.200	1.200	459,300
2021-12-17	1.220	1.250	1.210	1.240	1.240	626,000
2021-12-16	1.200	1.220	1.200	1.210	1.210	311,000

← NewerPage 20 of 21 · 1,239 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.