Solarvest Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1.710 | 1.760 | 1.710 | 1.740 | 1.740 | 2,255,600 |
| 2025-02-19 | 1.790 | 1.790 | 1.720 | 1.720 | 1.720 | 973,800 |
| 2025-02-18 | 1.760 | 1.800 | 1.760 | 1.790 | 1.790 | 895,000 |
| 2025-02-17 | 1.790 | 1.800 | 1.770 | 1.790 | 1.790 | 1,143,000 |
| 2025-02-14 | 1.800 | 1.820 | 1.800 | 1.800 | 1.800 | 1,583,400 |
| 2025-02-13 | 1.800 | 1.810 | 1.760 | 1.810 | 1.810 | 2,701,800 |
| 2025-02-12 | 1.750 | 1.800 | 1.740 | 1.800 | 1.800 | 2,564,900 |
| 2025-02-10 | 1.720 | 1.750 | 1.720 | 1.740 | 1.740 | 1,165,100 |
| 2025-02-07 | 1.700 | 1.740 | 1.690 | 1.720 | 1.720 | 890,100 |
| 2025-02-06 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 1,306,300 |
| 2025-02-05 | 1.680 | 1.720 | 1.670 | 1.670 | 1.670 | 832,800 |
| 2025-02-04 | 1.660 | 1.690 | 1.640 | 1.680 | 1.680 | 430,900 |
| 2025-02-03 | 1.650 | 1.680 | 1.640 | 1.670 | 1.670 | 850,000 |
| 2025-01-31 | 1.650 | 1.680 | 1.640 | 1.680 | 1.680 | 529,000 |
| 2025-01-28 | 1.690 | 1.690 | 1.630 | 1.640 | 1.640 | 1,908,300 |
| 2025-01-27 | 1.730 | 1.740 | 1.670 | 1.690 | 1.690 | 688,800 |
| 2025-01-24 | 1.770 | 1.770 | 1.710 | 1.720 | 1.720 | 1,033,900 |
| 2025-01-23 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 499,300 |
| 2025-01-22 | 1.790 | 1.800 | 1.780 | 1.800 | 1.800 | 2,214,800 |
| 2025-01-21 | 1.750 | 1.790 | 1.740 | 1.790 | 1.790 | 1,948,700 |
| 2025-01-20 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 922,900 |
| 2025-01-17 | 1.700 | 1.720 | 1.670 | 1.720 | 1.720 | 678,500 |
| 2025-01-16 | 1.700 | 1.710 | 1.670 | 1.700 | 1.700 | 1,424,000 |
| 2025-01-15 | 1.710 | 1.710 | 1.650 | 1.680 | 1.680 | 2,104,200 |
| 2025-01-14 | 1.680 | 1.720 | 1.680 | 1.700 | 1.700 | 1,662,200 |
| 2025-01-13 | 1.720 | 1.720 | 1.650 | 1.670 | 1.670 | 4,363,900 |
| 2025-01-10 | 1.710 | 1.740 | 1.700 | 1.730 | 1.730 | 1,993,400 |
| 2025-01-09 | 1.710 | 1.720 | 1.690 | 1.710 | 1.710 | 1,417,700 |
| 2025-01-08 | 1.710 | 1.730 | 1.690 | 1.710 | 1.710 | 3,001,000 |
| 2025-01-07 | 1.720 | 1.720 | 1.700 | 1.710 | 1.710 | 1,708,900 |
| 2025-01-06 | 1.720 | 1.730 | 1.700 | 1.710 | 1.710 | 934,100 |
| 2025-01-03 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 4,043,700 |
| 2025-01-02 | 1.690 | 1.720 | 1.680 | 1.700 | 1.700 | 1,893,600 |
| 2024-12-31 | 1.690 | 1.710 | 1.680 | 1.690 | 1.690 | 1,305,700 |
| 2024-12-30 | 1.650 | 1.690 | 1.640 | 1.690 | 1.690 | 2,608,100 |
| 2024-12-27 | 1.620 | 1.660 | 1.620 | 1.640 | 1.640 | 1,170,900 |
| 2024-12-26 | 1.590 | 1.620 | 1.590 | 1.620 | 1.620 | 721,900 |
| 2024-12-24 | 1.570 | 1.610 | 1.560 | 1.590 | 1.590 | 2,307,200 |
| 2024-12-23 | 1.600 | 1.610 | 1.540 | 1.550 | 1.550 | 3,602,200 |
| 2024-12-20 | 1.620 | 1.650 | 1.590 | 1.600 | 1.600 | 2,483,300 |
| 2024-12-19 | 1.600 | 1.630 | 1.580 | 1.630 | 1.630 | 622,800 |
| 2024-12-18 | 1.630 | 1.630 | 1.600 | 1.620 | 1.620 | 2,573,500 |
| 2024-12-17 | 1.630 | 1.640 | 1.630 | 1.630 | 1.630 | 1,448,500 |
| 2024-12-16 | 1.640 | 1.660 | 1.630 | 1.630 | 1.630 | 825,200 |
| 2024-12-13 | 1.620 | 1.650 | 1.620 | 1.630 | 1.630 | 1,545,100 |
| 2024-12-12 | 1.630 | 1.640 | 1.600 | 1.620 | 1.620 | 2,159,300 |
| 2024-12-11 | 1.610 | 1.640 | 1.600 | 1.630 | 1.630 | 1,571,600 |
| 2024-12-10 | 1.590 | 1.620 | 1.590 | 1.610 | 1.610 | 1,591,400 |
| 2024-12-09 | 1.590 | 1.620 | 1.590 | 1.590 | 1.590 | 1,630,000 |
| 2024-12-06 | 1.590 | 1.600 | 1.580 | 1.590 | 1.590 | 1,715,600 |
| 2024-12-05 | 1.600 | 1.620 | 1.580 | 1.580 | 1.580 | 1,450,200 |
| 2024-12-04 | 1.600 | 1.620 | 1.580 | 1.590 | 1.590 | 2,345,500 |
| 2024-12-03 | 1.600 | 1.600 | 1.580 | 1.590 | 1.590 | 790,100 |
| 2024-12-02 | 1.570 | 1.600 | 1.550 | 1.600 | 1.600 | 4,952,100 |
| 2024-11-29 | 1.590 | 1.600 | 1.570 | 1.590 | 1.590 | 418,700 |
| 2024-11-28 | 1.600 | 1.600 | 1.580 | 1.590 | 1.590 | 1,355,600 |
| 2024-11-27 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 3,513,600 |
| 2024-11-26 | 1.580 | 1.620 | 1.580 | 1.600 | 1.600 | 3,002,600 |
| 2024-11-25 | 1.570 | 1.600 | 1.570 | 1.580 | 1.580 | 3,497,200 |
| 2024-11-22 | 1.580 | 1.580 | 1.550 | 1.570 | 1.570 | 1,098,600 |
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.