Solarvest Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	2.420	2.420	2.360	2.400	2.400	1,580,100
2025-08-21	2.370	2.450	2.370	2.400	2.400	5,591,500
2025-08-20	2.410	2.420	2.310	2.370	2.370	7,466,400
2025-08-19	2.410	2.430	2.390	2.410	2.410	6,132,900
2025-08-18	2.400	2.420	2.370	2.410	2.410	1,957,600
2025-08-15	2.400	2.420	2.390	2.400	2.400	4,707,700
2025-08-14	2.430	2.450	2.370	2.410	2.410	2,756,000
2025-08-13	2.480	2.490	2.440	2.440	2.440	2,511,000
2025-08-12	2.480	2.490	2.460	2.470	2.470	2,059,700
2025-08-11	2.450	2.500	2.450	2.490	2.490	2,699,000
2025-08-08	2.440	2.470	2.400	2.450	2.450	1,841,400
2025-08-07	2.440	2.490	2.420	2.440	2.440	2,184,700
2025-08-06	2.460	2.470	2.430	2.440	2.440	4,818,800
2025-08-05	2.450	2.480	2.430	2.470	2.470	2,612,900
2025-08-04	2.450	2.520	2.450	2.470	2.470	2,727,900
2025-08-01	2.500	2.520	2.450	2.480	2.480	3,896,900
2025-07-31	2.420	2.510	2.420	2.500	2.500	2,817,500
2025-07-30	2.380	2.430	2.350	2.430	2.430	2,612,500
2025-07-29	2.430	2.430	2.380	2.400	2.400	5,257,600
2025-07-28	2.390	2.440	2.370	2.430	2.430	1,574,100
2025-07-25	2.450	2.450	2.390	2.400	2.400	3,746,300
2025-07-24	2.440	2.460	2.420	2.450	2.450	6,138,000
2025-07-23	2.450	2.480	2.400	2.430	2.430	4,627,700
2025-07-22	2.510	2.510	2.420	2.450	2.450	7,304,100
2025-07-21	2.400	2.550	2.400	2.510	2.510	10,261,500
2025-07-18	2.490	2.500	2.390	2.410	2.410	5,121,800
2025-07-17	2.370	2.480	2.340	2.470	2.470	6,075,300
2025-07-16	2.310	2.380	2.300	2.370	2.370	3,766,400
2025-07-15	2.320	2.340	2.290	2.310	2.310	3,349,400
2025-07-14	2.270	2.340	2.270	2.320	2.320	3,987,800
2025-07-11	2.260	2.290	2.230	2.270	2.270	3,202,500
2025-07-10	2.200	2.260	2.190	2.260	2.260	3,717,900
2025-07-09	2.240	2.260	2.190	2.200	2.200	3,173,500
2025-07-08	2.160	2.230	2.160	2.230	2.230	2,495,900
2025-07-07	2.130	2.250	2.090	2.200	2.200	5,913,200
2025-07-04	2.100	2.140	2.100	2.130	2.130	3,328,000
2025-07-03	2.140	2.140	2.100	2.120	2.120	2,401,800
2025-07-02	2.170	2.180	2.100	2.140	2.140	5,834,400
2025-07-01	2.130	2.180	2.130	2.170	2.170	5,308,700
2025-06-30	2.030	2.150	2.030	2.140	2.140	8,275,600
2025-06-26	2.000	2.130	2.000	2.030	2.030	23,456,500
2025-06-25	1.860	2.020	1.860	1.980	1.980	15,012,200
2025-06-24	1.830	1.860	1.830	1.850	1.850	2,388,700
2025-06-23	1.820	1.860	1.790	1.830	1.830	4,334,600
2025-06-20	1.810	1.840	1.810	1.840	1.840	2,216,300
2025-06-19	1.810	1.830	1.790	1.820	1.820	2,060,500
2025-06-18	1.800	1.820	1.760	1.810	1.810	3,445,800
2025-06-17	1.760	1.800	1.760	1.800	1.800	5,096,500
2025-06-16	1.730	1.770	1.730	1.760	1.760	4,743,600
2025-06-13	1.750	1.770	1.750	1.760	1.760	1,501,900
2025-06-12	1.770	1.790	1.750	1.770	1.770	2,674,100
2025-06-11	1.760	1.790	1.750	1.770	1.770	2,118,600
2025-06-10	1.720	1.760	1.720	1.760	1.760	1,307,000
2025-06-09	1.740	1.750	1.720	1.730	1.730	1,326,400
2025-06-06	1.710	1.740	1.710	1.740	1.740	636,900
2025-06-05	1.700	1.730	1.700	1.710	1.710	1,650,800
2025-06-04	1.720	1.740	1.680	1.710	1.710	1,537,000
2025-06-03	1.750	1.750	1.720	1.720	1.720	250,000
2025-05-30	1.760	1.770	1.730	1.750	1.750	2,457,700
2025-05-29	1.730	1.760	1.720	1.750	1.750	3,278,800

← NewerPage 6 of 21 · 1,245 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.