Solarvest Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.770	0.805	0.765	0.780	0.780	7,443,000
2022-09-12	0.735	0.765	0.735	0.765	0.765	1,506,100
2022-09-09	0.730	0.755	0.730	0.740	0.740	612,200
2022-09-08	0.765	0.770	0.735	0.740	0.740	877,400
2022-09-07	0.750	0.765	0.740	0.760	0.760	1,052,700
2022-09-06	0.720	0.755	0.715	0.750	0.750	1,502,200
2022-09-05	0.720	0.730	0.700	0.720	0.720	1,521,700
2022-09-02	0.730	0.740	0.715	0.720	0.720	1,633,900
2022-09-01	0.735	0.740	0.725	0.730	0.730	1,212,700
2022-08-30	0.770	0.785	0.730	0.740	0.740	5,950,100
2022-08-29	0.800	0.800	0.760	0.760	0.760	6,363,700
2022-08-26	0.840	0.840	0.815	0.830	0.830	1,536,300
2022-08-25	0.785	0.855	0.785	0.840	0.840	17,107,600
2022-08-24	0.780	0.790	0.780	0.780	0.780	1,763,400
2022-08-23	0.775	0.780	0.765	0.770	0.770	659,300
2022-08-22	0.785	0.790	0.770	0.780	0.780	2,834,800
2022-08-19	0.770	0.785	0.760	0.780	0.780	2,342,200
2022-08-18	0.735	0.765	0.720	0.765	0.765	2,331,100
2022-08-17	0.740	0.750	0.730	0.735	0.735	633,600
2022-08-16	0.730	0.750	0.730	0.740	0.740	591,500
2022-08-15	0.775	0.780	0.735	0.735	0.735	2,085,800
2022-08-12	0.775	0.775	0.755	0.770	0.770	730,300
2022-08-11	0.785	0.795	0.770	0.770	0.770	2,318,300
2022-08-10	0.745	0.795	0.745	0.775	0.775	5,991,100
2022-08-09	0.720	0.745	0.710	0.745	0.745	1,058,000
2022-08-08	0.720	0.730	0.710	0.715	0.715	235,100
2022-08-05	0.720	0.725	0.710	0.720	0.720	312,200
2022-08-04	0.695	0.730	0.695	0.715	0.715	570,000
2022-08-03	0.690	0.695	0.675	0.690	0.690	131,400
2022-08-02	0.715	0.720	0.690	0.695	0.695	743,200
2022-08-01	0.735	0.740	0.710	0.715	0.715	655,800
2022-07-29	0.750	0.750	0.735	0.735	0.735	404,200
2022-07-28	0.750	0.750	0.730	0.745	0.745	622,900
2022-07-27	0.740	0.750	0.725	0.740	0.740	960,300
2022-07-26	0.720	0.745	0.705	0.745	0.745	1,175,500
2022-07-25	0.725	0.725	0.710	0.715	0.715	371,300
2022-07-22	0.685	0.730	0.685	0.725	0.725	1,599,200
2022-07-21	0.680	0.690	0.675	0.680	0.680	192,500
2022-07-20	0.680	0.690	0.675	0.680	0.680	367,000
2022-07-19	0.670	0.680	0.660	0.680	0.680	373,500
2022-07-18	0.660	0.670	0.650	0.665	0.665	142,300
2022-07-15	0.640	0.660	0.640	0.655	0.655	1,541,800
2022-07-14	0.630	0.640	0.630	0.640	0.640	260,400
2022-07-13	0.635	0.640	0.630	0.630	0.630	294,100
2022-07-12	0.640	0.640	0.635	0.635	0.635	99,100
2022-07-08	0.640	0.640	0.635	0.640	0.640	163,000
2022-07-07	0.640	0.640	0.630	0.640	0.640	228,300
2022-07-06	0.660	0.660	0.640	0.645	0.645	137,200
2022-07-05	0.655	0.660	0.650	0.655	0.655	150,500
2022-07-04	0.665	0.665	0.650	0.655	0.655	487,300
2022-07-01	0.675	0.675	0.660	0.660	0.660	101,000
2022-06-30	0.675	0.680	0.660	0.660	0.660	179,600
2022-06-29	0.670	0.680	0.665	0.680	0.680	137,900
2022-06-28	0.670	0.670	0.660	0.670	0.670	146,500
2022-06-27	0.680	0.695	0.660	0.670	0.670	509,100
2022-06-24	0.675	0.685	0.660	0.665	0.665	155,900
2022-06-23	0.670	0.675	0.660	0.670	0.670	496,500
2022-06-22	0.675	0.690	0.660	0.670	0.670	1,015,100
2022-06-21	0.635	0.675	0.635	0.675	0.675	493,700
2022-06-20	0.660	0.660	0.635	0.645	0.645	322,800

← NewerPage 18 of 21 · 1,239 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.