Solarvest Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1.590 | 1.600 | 1.570 | 1.590 | 1.590 | 825,300 |
| 2024-11-20 | 1.600 | 1.610 | 1.580 | 1.600 | 1.600 | 1,247,100 |
| 2024-11-19 | 1.630 | 1.640 | 1.590 | 1.600 | 1.600 | 7,989,200 |
| 2024-11-18 | 1.630 | 1.660 | 1.610 | 1.630 | 1.630 | 1,231,500 |
| 2024-11-15 | 1.660 | 1.660 | 1.620 | 1.640 | 1.640 | 2,629,000 |
| 2024-11-14 | 1.640 | 1.680 | 1.640 | 1.660 | 1.660 | 1,962,900 |
| 2024-11-13 | 1.630 | 1.670 | 1.630 | 1.640 | 1.640 | 1,365,400 |
| 2024-11-12 | 1.630 | 1.640 | 1.620 | 1.630 | 1.630 | 319,600 |
| 2024-11-11 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 187,000 |
| 2024-11-08 | 1.680 | 1.680 | 1.620 | 1.620 | 1.620 | 903,700 |
| 2024-11-07 | 1.680 | 1.700 | 1.660 | 1.670 | 1.670 | 2,089,600 |
| 2024-11-06 | 1.680 | 1.690 | 1.670 | 1.680 | 1.680 | 1,149,400 |
| 2024-11-05 | 1.640 | 1.670 | 1.630 | 1.670 | 1.670 | 1,721,300 |
| 2024-11-04 | 1.640 | 1.650 | 1.630 | 1.640 | 1.640 | 1,088,100 |
| 2024-11-01 | 1.610 | 1.640 | 1.590 | 1.640 | 1.640 | 3,529,200 |
| 2024-10-30 | 1.600 | 1.610 | 1.580 | 1.600 | 1.600 | 649,300 |
| 2024-10-29 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 492,700 |
| 2024-10-28 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 1,602,200 |
| 2024-10-25 | 1.590 | 1.600 | 1.520 | 1.600 | 1.600 | 4,034,500 |
| 2024-10-24 | 1.580 | 1.600 | 1.580 | 1.590 | 1.590 | 847,600 |
| 2024-10-23 | 1.570 | 1.600 | 1.560 | 1.580 | 1.580 | 1,713,000 |
| 2024-10-22 | 1.560 | 1.580 | 1.550 | 1.570 | 1.570 | 414,900 |
| 2024-10-21 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 676,600 |
| 2024-10-18 | 1.580 | 1.600 | 1.580 | 1.590 | 1.590 | 1,017,600 |
| 2024-10-17 | 1.570 | 1.590 | 1.570 | 1.580 | 1.580 | 419,900 |
| 2024-10-16 | 1.600 | 1.600 | 1.560 | 1.570 | 1.570 | 1,880,300 |
| 2024-10-15 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 468,400 |
| 2024-10-14 | 1.620 | 1.640 | 1.610 | 1.620 | 1.620 | 803,900 |
| 2024-10-11 | 1.650 | 1.650 | 1.610 | 1.620 | 1.620 | 1,299,100 |
| 2024-10-10 | 1.650 | 1.660 | 1.610 | 1.640 | 1.640 | 2,501,300 |
| 2024-10-09 | 1.590 | 1.670 | 1.590 | 1.630 | 1.630 | 8,052,100 |
| 2024-10-08 | 1.590 | 1.600 | 1.580 | 1.590 | 1.590 | 700,000 |
| 2024-10-07 | 1.600 | 1.600 | 1.580 | 1.590 | 1.590 | 642,600 |
| 2024-10-04 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 1,156,000 |
| 2024-10-03 | 1.570 | 1.600 | 1.540 | 1.590 | 1.590 | 863,400 |
| 2024-10-02 | 1.590 | 1.590 | 1.560 | 1.570 | 1.570 | 1,652,800 |
| 2024-10-01 | 1.570 | 1.580 | 1.560 | 1.580 | 1.580 | 1,080,500 |
| 2024-09-30 | 1.580 | 1.590 | 1.570 | 1.570 | 1.570 | 135,100 |
| 2024-09-27 | 1.610 | 1.610 | 1.550 | 1.570 | 1.570 | 3,088,000 |
| 2024-09-26 | 1.590 | 1.620 | 1.590 | 1.620 | 1.620 | 2,113,200 |
| 2024-09-25 | 1.580 | 1.600 | 1.560 | 1.590 | 1.590 | 1,922,700 |
| 2024-09-24 | 1.570 | 1.580 | 1.540 | 1.580 | 1.580 | 917,400 |
| 2024-09-23 | 1.580 | 1.580 | 1.530 | 1.570 | 1.570 | 1,524,600 |
| 2024-09-20 | 1.540 | 1.570 | 1.530 | 1.570 | 1.570 | 1,347,800 |
| 2024-09-19 | 1.480 | 1.550 | 1.480 | 1.520 | 1.520 | 2,395,000 |
| 2024-09-18 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 710,800 |
| 2024-09-17 | 1.500 | 1.510 | 1.490 | 1.510 | 1.510 | 177,400 |
| 2024-09-13 | 1.490 | 1.530 | 1.480 | 1.500 | 1.500 | 609,100 |
| 2024-09-12 | 1.480 | 1.510 | 1.480 | 1.500 | 1.500 | 350,900 |
| 2024-09-11 | 1.500 | 1.500 | 1.440 | 1.480 | 1.480 | 4,746,800 |
| 2024-09-10 | 1.540 | 1.550 | 1.450 | 1.490 | 1.490 | 2,283,500 |
| 2024-09-09 | 1.540 | 1.540 | 1.510 | 1.530 | 1.530 | 458,700 |
| 2024-09-06 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 368,100 |
| 2024-09-05 | 1.590 | 1.590 | 1.560 | 1.590 | 1.590 | 1,690,300 |
| 2024-09-04 | 1.590 | 1.600 | 1.570 | 1.590 | 1.590 | 740,900 |
| 2024-09-03 | 1.570 | 1.600 | 1.570 | 1.590 | 1.590 | 1,063,600 |
| 2024-09-02 | 1.560 | 1.590 | 1.540 | 1.570 | 1.570 | 4,240,100 |
| 2024-08-30 | 1.490 | 1.560 | 1.480 | 1.560 | 1.560 | 2,263,900 |
| 2024-08-29 | 1.590 | 1.600 | 1.460 | 1.480 | 1.480 | 4,737,000 |
| 2024-08-28 | 1.580 | 1.620 | 1.580 | 1.610 | 1.610 | 2,832,800 |
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.