Solarvest Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 3.170 | 3.230 | 3.150 | 3.190 | 3.190 | 4,994,600 |
| 2025-11-07 | 3.100 | 3.230 | 3.060 | 3.160 | 3.160 | 9,504,300 |
| 2025-11-06 | 3.000 | 3.110 | 3.000 | 3.100 | 3.100 | 3,749,300 |
| 2025-11-05 | 3.000 | 3.020 | 2.960 | 3.000 | 3.000 | 3,733,500 |
| 2025-11-04 | 3.040 | 3.060 | 3.000 | 3.020 | 3.020 | 2,922,300 |
| 2025-11-03 | 3.020 | 3.070 | 3.020 | 3.040 | 3.040 | 2,005,100 |
| 2025-10-31 | 3.020 | 3.060 | 3.010 | 3.040 | 3.040 | 2,952,500 |
| 2025-10-30 | 3.080 | 3.080 | 2.980 | 3.020 | 3.020 | 1,893,200 |
| 2025-10-29 | 3.050 | 3.080 | 3.000 | 3.080 | 3.080 | 3,877,100 |
| 2025-10-28 | 3.090 | 3.090 | 3.020 | 3.050 | 3.050 | 3,721,800 |
| 2025-10-27 | 3.140 | 3.190 | 3.060 | 3.090 | 3.090 | 2,110,000 |
| 2025-10-24 | 3.030 | 3.160 | 3.030 | 3.130 | 3.130 | 2,726,900 |
| 2025-10-23 | 3.110 | 3.110 | 2.970 | 3.030 | 3.030 | 5,689,400 |
| 2025-10-22 | 3.160 | 3.160 | 3.020 | 3.110 | 3.110 | 3,270,300 |
| 2025-10-21 | 3.180 | 3.230 | 3.150 | 3.170 | 3.170 | 2,645,600 |
| 2025-10-17 | 3.200 | 3.250 | 3.090 | 3.150 | 3.150 | 5,698,600 |
| 2025-10-16 | 3.200 | 3.250 | 3.150 | 3.200 | 3.200 | 5,518,500 |
| 2025-10-15 | 3.110 | 3.240 | 3.080 | 3.200 | 3.200 | 2,969,300 |
| 2025-10-14 | 3.100 | 3.120 | 3.030 | 3.110 | 3.110 | 4,477,000 |
| 2025-10-13 | 3.000 | 3.120 | 2.960 | 3.100 | 3.100 | 4,042,400 |
| 2025-10-10 | 3.030 | 3.100 | 3.010 | 3.070 | 3.070 | 2,418,400 |
| 2025-10-09 | 3.000 | 3.050 | 2.990 | 3.040 | 3.040 | 5,115,400 |
| 2025-10-08 | 2.920 | 3.000 | 2.880 | 2.990 | 2.990 | 2,801,800 |
| 2025-10-07 | 2.930 | 2.940 | 2.860 | 2.920 | 2.920 | 3,398,700 |
| 2025-10-06 | 2.950 | 2.960 | 2.890 | 2.930 | 2.930 | 1,833,000 |
| 2025-10-03 | 2.910 | 2.950 | 2.850 | 2.940 | 2.940 | 2,194,800 |
| 2025-10-02 | 2.750 | 2.910 | 2.730 | 2.910 | 2.910 | 5,909,400 |
| 2025-10-01 | 2.720 | 2.770 | 2.720 | 2.750 | 2.750 | 8,521,600 |
| 2025-09-30 | 2.660 | 2.730 | 2.660 | 2.720 | 2.720 | 8,121,900 |
| 2025-09-29 | 2.630 | 2.670 | 2.600 | 2.650 | 2.650 | 2,216,500 |
| 2025-09-26 | 2.720 | 2.720 | 2.620 | 2.630 | 2.630 | 2,084,400 |
| 2025-09-25 | 2.730 | 2.730 | 2.660 | 2.710 | 2.710 | 2,313,600 |
| 2025-09-24 | 2.740 | 2.740 | 2.700 | 2.720 | 2.720 | 3,976,900 |
| 2025-09-23 | 2.800 | 2.800 | 2.640 | 2.730 | 2.730 | 14,835,300 |
| 2025-09-22 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2025-09-19 | 2.690 | 2.720 | 2.670 | 2.720 | 2.720 | 1,220,400 |
| 2025-09-18 | 2.710 | 2.720 | 2.680 | 2.710 | 2.710 | 1,669,200 |
| 2025-09-17 | 2.630 | 2.710 | 2.620 | 2.710 | 2.710 | 4,592,800 |
| 2025-09-16 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 0 |
| 2025-09-15 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 0 |
| 2025-09-12 | 2.630 | 2.630 | 2.600 | 2.630 | 2.630 | 2,145,400 |
| 2025-09-11 | 2.610 | 2.650 | 2.610 | 2.630 | 2.630 | 1,771,000 |
| 2025-09-10 | 2.570 | 2.620 | 2.550 | 2.610 | 2.610 | 2,393,700 |
| 2025-09-09 | 2.410 | 2.580 | 2.400 | 2.570 | 2.570 | 7,246,900 |
| 2025-09-08 | 2.410 | 2.430 | 2.390 | 2.400 | 2.400 | 897,500 |
| 2025-09-05 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2025-09-04 | 2.420 | 2.430 | 2.380 | 2.420 | 2.420 | 1,622,200 |
| 2025-09-03 | 2.260 | 2.460 | 2.260 | 2.410 | 2.410 | 8,271,900 |
| 2025-09-02 | 2.330 | 2.330 | 2.250 | 2.260 | 2.260 | 2,085,700 |
| 2025-09-01 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 0 |
| 2025-08-29 | 2.370 | 2.390 | 2.340 | 2.340 | 2.340 | 4,042,700 |
| 2025-08-28 | 2.380 | 2.380 | 2.340 | 2.370 | 2.370 | 1,638,500 |
| 2025-08-27 | 2.380 | 2.410 | 2.350 | 2.400 | 2.400 | 1,614,600 |
| 2025-08-26 | 2.340 | 2.400 | 2.200 | 2.380 | 2.380 | 6,376,100 |
| 2025-08-25 | 2.400 | 2.420 | 2.320 | 2.340 | 2.340 | 1,922,900 |
| 2025-08-22 | 2.420 | 2.420 | 2.360 | 2.400 | 2.400 | 1,580,100 |
| 2025-08-21 | 2.370 | 2.450 | 2.370 | 2.400 | 2.400 | 5,591,500 |
| 2025-08-20 | 2.410 | 2.420 | 2.310 | 2.370 | 2.370 | 7,466,400 |
| 2025-08-19 | 2.410 | 2.430 | 2.390 | 2.410 | 2.410 | 6,132,900 |
| 2025-08-18 | 2.400 | 2.420 | 2.370 | 2.410 | 2.410 | 1,957,600 |
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.