Solarvest Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 327,800 |
| 2021-12-14 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 214,200 |
| 2021-12-13 | 1.180 | 1.220 | 1.180 | 1.210 | 1.210 | 401,200 |
| 2021-12-10 | 1.210 | 1.220 | 1.180 | 1.200 | 1.200 | 654,500 |
| 2021-12-09 | 1.200 | 1.220 | 1.180 | 1.210 | 1.210 | 2,275,600 |
| 2021-12-08 | 1.140 | 1.210 | 1.140 | 1.200 | 1.200 | 4,246,700 |
| 2021-12-07 | 1.120 | 1.150 | 1.120 | 1.130 | 1.130 | 2,936,000 |
| 2021-12-06 | 1.150 | 1.160 | 1.110 | 1.120 | 1.120 | 2,910,000 |
| 2021-12-02 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 697,600 |
| 2021-12-01 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 2,710,000 |
| 2021-11-30 | 1.170 | 1.210 | 1.170 | 1.170 | 1.170 | 2,229,800 |
| 2021-11-29 | 1.180 | 1.200 | 1.150 | 1.170 | 1.170 | 2,186,700 |
| 2021-11-26 | 1.270 | 1.280 | 1.200 | 1.210 | 1.210 | 3,212,500 |
| 2021-11-25 | 1.270 | 1.290 | 1.260 | 1.270 | 1.270 | 606,300 |
| 2021-11-24 | 1.270 | 1.310 | 1.270 | 1.270 | 1.270 | 2,810,500 |
| 2021-11-23 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 666,400 |
| 2021-11-22 | 1.270 | 1.290 | 1.270 | 1.270 | 1.270 | 4,018,100 |
| 2021-11-19 | 1.300 | 1.300 | 1.260 | 1.270 | 1.270 | 1,892,200 |
| 2021-11-18 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 604,200 |
| 2021-11-17 | 1.310 | 1.310 | 1.290 | 1.300 | 1.300 | 1,645,100 |
| 2021-11-16 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 408,400 |
| 2021-11-15 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 565,100 |
| 2021-11-12 | 1.320 | 1.330 | 1.300 | 1.330 | 1.330 | 1,371,400 |
| 2021-11-11 | 1.280 | 1.320 | 1.280 | 1.320 | 1.320 | 1,357,100 |
| 2021-11-10 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 966,600 |
| 2021-11-09 | 1.330 | 1.340 | 1.290 | 1.290 | 1.290 | 3,458,600 |
| 2021-11-08 | 1.360 | 1.370 | 1.320 | 1.330 | 1.330 | 1,454,600 |
| 2021-11-05 | 1.340 | 1.370 | 1.330 | 1.360 | 1.360 | 1,737,100 |
| 2021-11-03 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 1,456,800 |
| 2021-11-02 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 1,069,200 |
| 2021-11-01 | 1.340 | 1.360 | 1.320 | 1.320 | 1.320 | 2,325,000 |
| 2021-10-29 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 1,998,400 |
| 2021-10-28 | 1.350 | 1.380 | 1.320 | 1.380 | 1.380 | 2,757,400 |
| 2021-10-27 | 1.400 | 1.400 | 1.340 | 1.350 | 1.350 | 4,142,000 |
| 2021-10-26 | 1.430 | 1.430 | 1.390 | 1.400 | 1.400 | 5,961,300 |
| 2021-10-25 | 1.380 | 1.430 | 1.370 | 1.430 | 1.430 | 6,619,600 |
| 2021-10-22 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 934,100 |
| 2021-10-21 | 1.410 | 1.430 | 1.370 | 1.380 | 1.380 | 5,828,700 |
| 2021-10-20 | 1.350 | 1.420 | 1.350 | 1.410 | 1.410 | 14,060,600 |
| 2021-10-18 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 2,126,600 |
| 2021-10-15 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 2,183,600 |
| 2021-10-14 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 2,418,000 |
← NewerPage 21 of 21 · 1,242 trading days
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.