Solarvest Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.710 | 1.750 | 1.690 | 1.700 | 1.700 | 7,173,100 |
| 2025-05-20 | 1.710 | 1.720 | 1.700 | 1.700 | 1.700 | 3,828,900 |
| 2025-05-19 | 1.690 | 1.710 | 1.670 | 1.710 | 1.710 | 3,141,500 |
| 2025-05-16 | 1.710 | 1.720 | 1.680 | 1.690 | 1.690 | 2,634,700 |
| 2025-05-15 | 1.700 | 1.710 | 1.690 | 1.710 | 1.710 | 5,487,400 |
| 2025-05-14 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 1,072,900 |
| 2025-05-13 | 1.700 | 1.710 | 1.670 | 1.700 | 1.700 | 1,313,300 |
| 2025-05-09 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 429,700 |
| 2025-05-08 | 1.700 | 1.710 | 1.680 | 1.710 | 1.710 | 722,700 |
| 2025-05-07 | 1.690 | 1.710 | 1.680 | 1.700 | 1.700 | 667,400 |
| 2025-05-06 | 1.670 | 1.700 | 1.660 | 1.690 | 1.690 | 1,159,700 |
| 2025-05-05 | 1.660 | 1.680 | 1.650 | 1.670 | 1.670 | 1,186,000 |
| 2025-05-02 | 1.670 | 1.680 | 1.650 | 1.670 | 1.670 | 800,300 |
| 2025-04-30 | 1.690 | 1.690 | 1.670 | 1.670 | 1.670 | 121,600 |
| 2025-04-29 | 1.670 | 1.690 | 1.660 | 1.680 | 1.680 | 1,646,500 |
| 2025-04-28 | 1.670 | 1.680 | 1.660 | 1.670 | 1.670 | 575,900 |
| 2025-04-25 | 1.620 | 1.670 | 1.610 | 1.670 | 1.670 | 1,554,900 |
| 2025-04-24 | 1.620 | 1.640 | 1.620 | 1.630 | 1.630 | 4,109,500 |
| 2025-04-23 | 1.600 | 1.640 | 1.600 | 1.620 | 1.620 | 1,297,600 |
| 2025-04-22 | 1.610 | 1.630 | 1.600 | 1.620 | 1.620 | 522,400 |
| 2025-04-21 | 1.610 | 1.640 | 1.590 | 1.620 | 1.620 | 961,900 |
| 2025-04-18 | 1.600 | 1.630 | 1.590 | 1.600 | 1.600 | 580,500 |
| 2025-04-17 | 1.590 | 1.610 | 1.570 | 1.600 | 1.600 | 366,400 |
| 2025-04-16 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 525,300 |
| 2025-04-15 | 1.630 | 1.640 | 1.580 | 1.600 | 1.600 | 1,317,500 |
| 2025-04-14 | 1.590 | 1.630 | 1.590 | 1.630 | 1.630 | 1,191,200 |
| 2025-04-11 | 1.580 | 1.590 | 1.560 | 1.580 | 1.580 | 1,641,900 |
| 2025-04-10 | 1.590 | 1.600 | 1.570 | 1.580 | 1.580 | 996,000 |
| 2025-04-09 | 1.590 | 1.590 | 1.530 | 1.540 | 1.540 | 5,790,900 |
| 2025-04-08 | 1.560 | 1.610 | 1.560 | 1.610 | 1.610 | 3,153,200 |
| 2025-04-07 | 1.640 | 1.640 | 1.530 | 1.560 | 1.560 | 2,709,300 |
| 2025-04-04 | 1.680 | 1.690 | 1.640 | 1.680 | 1.680 | 3,543,000 |
| 2025-04-03 | 1.670 | 1.690 | 1.630 | 1.690 | 1.690 | 1,421,200 |
| 2025-04-02 | 1.680 | 1.690 | 1.640 | 1.690 | 1.690 | 372,400 |
| 2025-03-28 | 1.670 | 1.700 | 1.670 | 1.680 | 1.680 | 2,324,500 |
| 2025-03-27 | 1.660 | 1.690 | 1.640 | 1.670 | 1.670 | 2,421,400 |
| 2025-03-26 | 1.650 | 1.680 | 1.640 | 1.670 | 1.670 | 1,059,600 |
| 2025-03-25 | 1.620 | 1.670 | 1.620 | 1.660 | 1.660 | 646,600 |
| 2025-03-24 | 1.640 | 1.660 | 1.610 | 1.620 | 1.620 | 988,100 |
| 2025-03-21 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 1,111,300 |
| 2025-03-20 | 1.670 | 1.690 | 1.670 | 1.690 | 1.690 | 989,900 |
| 2025-03-19 | 1.660 | 1.670 | 1.630 | 1.660 | 1.660 | 1,350,100 |
| 2025-03-17 | 1.580 | 1.660 | 1.580 | 1.650 | 1.650 | 5,290,700 |
| 2025-03-14 | 1.600 | 1.600 | 1.560 | 1.570 | 1.570 | 2,448,800 |
| 2025-03-13 | 1.550 | 1.620 | 1.540 | 1.610 | 1.610 | 1,749,600 |
| 2025-03-12 | 1.570 | 1.590 | 1.530 | 1.540 | 1.540 | 1,333,100 |
| 2025-03-11 | 1.570 | 1.600 | 1.520 | 1.570 | 1.570 | 1,919,000 |
| 2025-03-10 | 1.650 | 1.650 | 1.580 | 1.590 | 1.590 | 2,641,500 |
| 2025-03-07 | 1.640 | 1.650 | 1.620 | 1.640 | 1.640 | 1,558,200 |
| 2025-03-06 | 1.690 | 1.690 | 1.630 | 1.640 | 1.640 | 5,417,600 |
| 2025-03-05 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 3,314,400 |
| 2025-03-04 | 1.770 | 1.770 | 1.680 | 1.680 | 1.680 | 5,425,500 |
| 2025-03-03 | 1.750 | 1.780 | 1.730 | 1.770 | 1.770 | 2,521,200 |
| 2025-02-28 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 2,395,800 |
| 2025-02-27 | 1.780 | 1.800 | 1.740 | 1.750 | 1.750 | 6,895,000 |
| 2025-02-26 | 1.750 | 1.790 | 1.720 | 1.780 | 1.780 | 2,051,500 |
| 2025-02-25 | 1.760 | 1.780 | 1.710 | 1.740 | 1.740 | 1,680,700 |
| 2025-02-24 | 1.800 | 1.800 | 1.750 | 1.760 | 1.760 | 1,830,200 |
| 2025-02-21 | 1.750 | 1.820 | 1.720 | 1.800 | 1.800 | 4,640,400 |
| 2025-02-20 | 1.710 | 1.760 | 1.710 | 1.740 | 1.740 | 2,255,600 |
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.