Solarvest Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.740 | 3.930 | 3.740 | 3.920 | 3.920 | 12,693,400 |
| 2026-10-15 | 3.850 | 3.850 | 3.650 | 3.740 | 3.740 | 8,299,200 |
| 2026-10-14 | 3.800 | 3.960 | 3.540 | 3.870 | 3.870 | 23,566,800 |
| 2026-10-13 | 4.230 | 4.230 | 3.970 | 4.100 | 4.100 | 8,866,800 |
| 2026-10-12 | 4.230 | 4.300 | 4.170 | 4.230 | 4.230 | 3,155,800 |
| 2026-10-09 | 4.150 | 4.280 | 4.150 | 4.240 | 4.240 | 5,126,400 |
| 2026-10-08 | 4.220 | 4.300 | 4.140 | 4.160 | 4.160 | 6,272,500 |
| 2026-10-07 | 4.400 | 4.450 | 4.220 | 4.220 | 4.220 | 4,713,800 |
| 2026-10-06 | 4.190 | 4.410 | 4.150 | 4.370 | 4.370 | 6,665,500 |
| 2026-10-05 | 4.180 | 4.350 | 4.180 | 4.190 | 4.190 | 16,374,400 |
| 2026-10-02 | 4.180 | 4.380 | 4.110 | 4.170 | 4.170 | 15,346,900 |
| 2026-10-01 | 4.360 | 4.400 | 4.170 | 4.200 | 4.200 | 13,256,800 |
| 2026-09-30 | 4.490 | 4.530 | 4.340 | 4.360 | 4.360 | 11,624,500 |
| 2026-09-29 | 4.160 | 4.570 | 4.150 | 4.490 | 4.490 | 18,466,900 |
| 2026-09-28 | 4.060 | 4.200 | 4.010 | 4.160 | 4.160 | 8,778,800 |
| 2026-09-25 | 3.900 | 4.220 | 3.900 | 4.060 | 4.060 | 7,951,900 |
| 2026-09-24 | 3.790 | 3.940 | 3.700 | 3.900 | 3.900 | 6,009,300 |
| 2026-09-23 | 3.700 | 3.870 | 3.700 | 3.790 | 3.790 | 7,550,500 |
| 2026-09-22 | 3.710 | 3.780 | 3.640 | 3.700 | 3.700 | 6,373,800 |
| 2026-09-21 | 3.430 | 3.800 | 3.430 | 3.690 | 3.690 | 14,715,400 |
| 2026-09-18 | 3.300 | 3.350 | 3.260 | 3.330 | 3.330 | 4,339,000 |
| 2026-09-17 | 3.250 | 3.290 | 3.220 | 3.290 | 3.290 | 10,065,100 |
| 2026-09-16 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2026-09-15 | 3.200 | 3.330 | 3.180 | 3.230 | 3.230 | 1,438,500 |
| 2026-09-14 | 3.350 | 3.380 | 3.190 | 3.200 | 3.200 | 3,259,100 |
| 2026-09-11 | 3.480 | 3.480 | 3.300 | 3.350 | 3.350 | 2,932,600 |
| 2026-09-10 | 3.500 | 3.500 | 3.450 | 3.490 | 3.490 | 1,860,800 |
| 2026-09-09 | 3.550 | 3.720 | 3.500 | 3.500 | 3.500 | 4,537,500 |
| 2026-09-08 | 3.300 | 3.570 | 3.280 | 3.550 | 3.550 | 9,145,900 |
| 2026-09-07 | 3.170 | 3.380 | 3.150 | 3.300 | 3.300 | 5,388,600 |
| 2026-09-04 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 833,700 |
| 2026-09-03 | 3.050 | 3.240 | 3.050 | 3.220 | 3.220 | 4,722,800 |
| 2026-09-02 | 3.040 | 3.060 | 3.010 | 3.050 | 3.050 | 1,980,100 |
| 2026-09-01 | 3.100 | 3.100 | 3.030 | 3.040 | 3.040 | 891,500 |
| 2026-08-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-08-28 | 3.040 | 3.120 | 3.020 | 3.100 | 3.100 | 2,111,100 |
| 2026-08-27 | 3.030 | 3.050 | 3.010 | 3.050 | 3.050 | 551,000 |
| 2026-08-26 | 3.040 | 3.060 | 3.020 | 3.030 | 3.030 | 1,334,800 |
| 2026-08-25 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2026-08-24 | 3.030 | 3.050 | 3.010 | 3.040 | 3.040 | 1,082,300 |
| 2026-08-21 | 3.030 | 3.050 | 3.000 | 3.030 | 3.030 | 1,225,100 |
| 2026-08-20 | 3.030 | 3.080 | 2.980 | 3.030 | 3.030 | 4,177,200 |
| 2026-08-19 | 3.160 | 3.160 | 2.940 | 3.030 | 3.030 | 5,534,900 |
| 2026-08-18 | 3.120 | 3.160 | 3.090 | 3.150 | 3.150 | 1,758,800 |
| 2026-08-17 | 3.140 | 3.180 | 3.090 | 3.120 | 3.120 | 2,144,500 |
| 2026-08-14 | 3.220 | 3.250 | 3.130 | 3.140 | 3.140 | 2,722,700 |
| 2026-08-13 | 3.160 | 3.230 | 3.150 | 3.210 | 3.210 | 2,595,500 |
| 2026-08-12 | 3.100 | 3.170 | 3.090 | 3.150 | 3.150 | 3,456,900 |
| 2026-08-11 | 3.140 | 3.160 | 3.090 | 3.090 | 3.090 | 3,497,000 |
| 2026-08-10 | 3.130 | 3.140 | 3.090 | 3.140 | 3.140 | 631,600 |
| 2026-08-07 | 3.110 | 3.150 | 3.080 | 3.130 | 3.130 | 646,700 |
| 2026-08-06 | 3.130 | 3.130 | 3.080 | 3.100 | 3.100 | 1,657,000 |
| 2026-08-05 | 3.040 | 3.130 | 3.040 | 3.110 | 3.110 | 2,879,900 |
| 2026-08-04 | 3.030 | 3.060 | 2.990 | 3.030 | 3.030 | 1,182,700 |
| 2026-08-03 | 3.000 | 3.070 | 2.970 | 3.030 | 3.030 | 901,500 |
| 2026-07-31 | 3.010 | 3.020 | 3.000 | 3.010 | 3.010 | 1,183,100 |
| 2026-07-30 | 2.980 | 3.010 | 2.920 | 3.000 | 3.000 | 4,245,800 |
| 2026-07-29 | 2.990 | 3.010 | 2.960 | 3.000 | 3.000 | 1,838,000 |
| 2026-07-28 | 3.010 | 3.010 | 2.960 | 2.990 | 2.990 | 1,688,800 |
| 2026-07-27 | 3.060 | 3.060 | 3.000 | 3.020 | 3.020 | 1,128,000 |
Page 1 of 21 · 1,238 trading daysOlder →
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.