Solarvest Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2.430 | 2.470 | 2.330 | 2.420 | 2.420 | 8,501,600 |
| 2026-02-03 | 2.530 | 2.530 | 2.400 | 2.400 | 2.400 | 5,832,300 |
| 2026-01-30 | 2.430 | 2.560 | 2.400 | 2.520 | 2.520 | 7,325,300 |
| 2026-01-29 | 2.520 | 2.560 | 2.390 | 2.450 | 2.450 | 12,614,400 |
| 2026-01-28 | 2.680 | 2.700 | 2.460 | 2.520 | 2.520 | 17,027,300 |
| 2026-01-27 | 2.600 | 2.730 | 2.590 | 2.680 | 2.680 | 10,466,900 |
| 2026-01-26 | 2.690 | 2.700 | 2.590 | 2.600 | 2.600 | 8,487,400 |
| 2026-01-23 | 2.800 | 2.820 | 2.630 | 2.690 | 2.690 | 8,057,700 |
| 2026-01-22 | 2.900 | 2.940 | 2.760 | 2.810 | 2.810 | 5,988,800 |
| 2026-01-21 | 2.860 | 2.940 | 2.860 | 2.900 | 2.900 | 3,329,300 |
| 2026-01-20 | 3.000 | 3.010 | 2.850 | 2.880 | 2.880 | 3,693,300 |
| 2026-01-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,035,000 |
| 2026-01-16 | 3.130 | 3.130 | 2.990 | 3.000 | 3.000 | 4,148,200 |
| 2026-01-15 | 3.090 | 3.150 | 3.090 | 3.130 | 3.130 | 1,702,700 |
| 2026-01-14 | 3.100 | 3.130 | 3.070 | 3.090 | 3.090 | 3,002,900 |
| 2026-01-13 | 3.100 | 3.110 | 3.100 | 3.100 | 3.100 | 2,201,000 |
| 2026-01-12 | 3.130 | 3.140 | 3.060 | 3.100 | 3.100 | 5,578,100 |
| 2026-01-09 | 3.130 | 3.170 | 3.070 | 3.130 | 3.130 | 3,652,900 |
| 2026-01-08 | 3.120 | 3.190 | 3.120 | 3.130 | 3.130 | 2,100,700 |
| 2026-01-07 | 3.130 | 3.140 | 3.090 | 3.120 | 3.120 | 2,984,700 |
| 2026-01-06 | 3.140 | 3.140 | 3.050 | 3.130 | 3.130 | 5,339,500 |
| 2026-01-05 | 3.120 | 3.220 | 3.120 | 3.130 | 3.130 | 2,937,800 |
| 2026-01-02 | 3.300 | 3.390 | 3.040 | 3.120 | 3.120 | 9,649,700 |
| 2026-01-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-12-31 | 3.300 | 3.310 | 3.270 | 3.300 | 3.300 | 980,600 |
| 2025-12-30 | 3.250 | 3.320 | 3.240 | 3.300 | 3.300 | 2,979,600 |
| 2025-12-29 | 3.190 | 3.250 | 3.160 | 3.250 | 3.250 | 2,008,000 |
| 2025-12-26 | 3.200 | 3.230 | 3.150 | 3.180 | 3.180 | 2,710,500 |
| 2025-12-25 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-12-24 | 3.240 | 3.250 | 3.200 | 3.210 | 3.210 | 1,003,000 |
| 2025-12-23 | 3.170 | 3.240 | 3.130 | 3.240 | 3.240 | 3,156,300 |
| 2025-12-22 | 3.200 | 3.200 | 3.110 | 3.150 | 3.150 | 2,423,600 |
| 2025-12-19 | 3.200 | 3.270 | 3.160 | 3.200 | 3.200 | 6,752,000 |
| 2025-12-18 | 3.300 | 3.310 | 3.150 | 3.200 | 3.200 | 8,523,600 |
| 2025-12-17 | 3.100 | 3.320 | 3.070 | 3.310 | 3.310 | 9,224,200 |
| 2025-12-16 | 3.030 | 3.100 | 2.970 | 3.100 | 3.100 | 2,766,700 |
| 2025-12-15 | 3.000 | 3.040 | 2.960 | 3.020 | 3.020 | 4,665,400 |
| 2025-12-12 | 2.990 | 3.060 | 2.970 | 3.050 | 3.050 | 2,170,300 |
| 2025-12-11 | 2.910 | 3.000 | 2.910 | 2.980 | 2.980 | 3,024,400 |
| 2025-12-10 | 2.900 | 2.930 | 2.840 | 2.910 | 2.910 | 1,915,900 |
| 2025-12-09 | 2.870 | 2.910 | 2.840 | 2.900 | 2.900 | 3,482,700 |
| 2025-12-08 | 2.930 | 2.930 | 2.870 | 2.890 | 2.890 | 976,900 |
| 2025-12-05 | 2.930 | 2.930 | 2.840 | 2.930 | 2.930 | 3,278,800 |
| 2025-12-04 | 2.890 | 2.930 | 2.850 | 2.930 | 2.930 | 2,862,800 |
| 2025-12-03 | 2.840 | 2.900 | 2.680 | 2.890 | 2.890 | 4,480,400 |
| 2025-12-02 | 2.900 | 2.910 | 2.800 | 2.840 | 2.840 | 2,697,600 |
| 2025-12-01 | 2.860 | 2.950 | 2.860 | 2.900 | 2.900 | 6,145,300 |
| 2025-11-28 | 3.040 | 3.040 | 2.820 | 2.850 | 2.850 | 4,512,500 |
| 2025-11-27 | 3.060 | 3.090 | 3.030 | 3.040 | 3.040 | 3,016,700 |
| 2025-11-26 | 3.160 | 3.180 | 3.020 | 3.040 | 3.040 | 3,683,900 |
| 2025-11-25 | 3.100 | 3.180 | 3.100 | 3.160 | 3.160 | 3,463,500 |
| 2025-11-24 | 3.040 | 3.130 | 3.020 | 3.100 | 3.100 | 2,000,200 |
| 2025-11-21 | 3.130 | 3.130 | 2.990 | 3.040 | 3.040 | 4,479,400 |
| 2025-11-20 | 3.130 | 3.160 | 3.100 | 3.140 | 3.140 | 2,322,500 |
| 2025-11-19 | 3.060 | 3.150 | 3.050 | 3.130 | 3.130 | 2,200,600 |
| 2025-11-18 | 3.080 | 3.100 | 3.060 | 3.090 | 3.090 | 1,052,900 |
| 2025-11-17 | 3.070 | 3.110 | 3.060 | 3.090 | 3.090 | 1,632,000 |
| 2025-11-14 | 3.090 | 3.100 | 3.040 | 3.070 | 3.070 | 5,054,500 |
| 2025-11-13 | 3.090 | 3.150 | 3.070 | 3.100 | 3.100 | 2,750,000 |
| 2025-11-12 | 3.190 | 3.190 | 3.090 | 3.090 | 3.090 | 1,639,000 |
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.