Solarvest Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.720	2.720	2.720	2.720	2.720	0
2026-04-30	2.740	2.780	2.680	2.720	2.720	3,744,300
2026-04-29	2.770	2.780	2.710	2.730	2.730	2,934,500
2026-04-28	2.830	2.830	2.750	2.760	2.760	2,247,400
2026-04-27	2.900	2.910	2.810	2.830	2.830	2,441,600
2026-04-24	2.850	2.930	2.820	2.850	2.850	9,957,100
2026-04-23	2.720	2.830	2.720	2.770	2.770	3,314,900
2026-04-22	2.780	2.850	2.700	2.720	2.720	5,129,200
2026-04-21	2.670	2.820	2.670	2.780	2.780	4,861,700
2026-04-20	2.700	2.760	2.630	2.670	2.670	5,695,500
2026-04-17	2.730	2.750	2.650	2.730	2.730	4,514,300
2026-04-16	2.810	2.830	2.710	2.730	2.730	3,004,400
2026-04-15	2.780	2.880	2.770	2.800	2.800	7,060,500
2026-04-14	2.800	2.850	2.720	2.750	2.750	3,158,000
2026-04-13	2.550	2.880	2.520	2.770	2.770	10,604,600
2026-04-10	2.480	2.610	2.480	2.590	2.590	4,354,200
2026-04-09	2.530	2.530	2.470	2.480	2.480	3,079,100
2026-04-08	2.420	2.530	2.390	2.510	2.510	14,671,500
2026-04-07	2.340	2.420	2.330	2.360	2.360	3,217,800
2026-04-06	2.350	2.370	2.310	2.330	2.330	3,281,500
2026-04-03	2.280	2.380	2.280	2.350	2.350	3,313,800
2026-04-02	2.400	2.420	2.280	2.300	2.300	2,888,200
2026-04-01	2.270	2.400	2.240	2.390	2.390	4,244,200
2026-03-31	2.200	2.250	2.170	2.220	2.220	2,880,800
2026-03-30	2.220	2.250	2.180	2.200	2.200	2,966,500
2026-03-27	2.300	2.300	2.260	2.260	2.260	1,540,200
2026-03-26	2.370	2.370	2.280	2.300	2.300	3,685,600
2026-03-25	2.330	2.360	2.280	2.360	2.360	7,107,100
2026-03-24	2.420	2.420	2.240	2.280	2.280	7,268,400
2026-03-20	2.420	2.420	2.420	2.420	2.420	0
2026-03-19	2.300	2.430	2.250	2.420	2.420	5,025,000
2026-03-18	2.170	2.400	2.140	2.360	2.360	9,656,800
2026-03-17	2.040	2.180	2.040	2.170	2.170	4,491,400
2026-03-16	2.100	2.120	2.010	2.020	2.020	1,864,700
2026-03-13	2.050	2.160	2.040	2.100	2.100	4,751,500
2026-03-12	2.050	2.090	2.010	2.050	2.050	3,684,000
2026-03-11	2.050	2.080	1.960	2.070	2.070	4,343,700
2026-03-10	1.900	2.050	1.900	2.010	2.010	11,920,900
2026-03-09	1.980	1.980	1.820	1.830	1.830	11,537,200
2026-03-06	1.990	2.040	1.960	2.020	2.020	2,075,600
2026-03-05	2.040	2.080	2.020	2.020	2.020	8,149,900
2026-03-04	2.170	2.170	1.940	1.990	1.990	10,291,100
2026-03-03	2.120	2.190	2.120	2.170	2.170	2,386,800
2026-03-02	2.200	2.200	2.080	2.110	2.110	7,241,600
2026-02-27	2.320	2.320	2.200	2.220	2.220	2,732,100
2026-02-26	2.330	2.340	2.280	2.320	2.320	4,589,000
2026-02-25	2.260	2.360	2.260	2.320	2.320	9,964,900
2026-02-24	2.270	2.280	2.210	2.240	2.240	7,649,700
2026-02-23	2.270	2.330	2.210	2.280	2.280	3,310,800
2026-02-20	2.360	2.360	2.250	2.270	2.270	4,426,600
2026-02-19	2.230	2.400	2.200	2.360	2.360	9,627,100
2026-02-16	2.200	2.220	2.160	2.200	2.200	2,664,000
2026-02-13	2.250	2.270	2.160	2.160	2.160	6,300,200
2026-02-12	2.370	2.380	2.230	2.250	2.250	7,001,400
2026-02-11	2.390	2.410	2.360	2.370	2.370	3,141,200
2026-02-10	2.460	2.470	2.360	2.390	2.390	6,905,700
2026-02-09	2.400	2.510	2.400	2.460	2.460	8,047,100
2026-02-06	2.250	2.400	2.210	2.370	2.370	12,948,600
2026-02-05	2.420	2.420	2.210	2.270	2.270	9,946,800
2026-02-04	2.430	2.470	2.330	2.420	2.420	8,501,600

← NewerPage 3 of 21 · 1,240 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.