Solarvest Holdings Berhad (KLSE:SLVEST)
Malaysia · Delayed Price · Currency is MYR 2.420
+0.060 (2.54%)
At close: Mar 19, 2026
Solarvest Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.30 | 2.43 | 2.25 | 2.42 | 2.42 | 2.54% | 5,025,000 |
| Mar 18, 2026 | 2.17 | 2.40 | 2.14 | 2.36 | 2.36 | 8.76% | 9,656,800 |
| Mar 17, 2026 | 2.04 | 2.18 | 2.04 | 2.17 | 2.17 | 7.43% | 4,491,400 |
| Mar 16, 2026 | 2.10 | 2.12 | 2.01 | 2.02 | 2.02 | -3.81% | 1,864,700 |
| Mar 13, 2026 | 2.05 | 2.16 | 2.04 | 2.10 | 2.10 | 2.44% | 4,751,500 |
| Mar 12, 2026 | 2.05 | 2.09 | 2.01 | 2.05 | 2.05 | -0.97% | 3,684,000 |
| Mar 11, 2026 | 2.05 | 2.08 | 1.96 | 2.07 | 2.07 | 2.99% | 4,343,700 |
| Mar 10, 2026 | 1.90 | 2.05 | 1.90 | 2.01 | 2.01 | 9.84% | 11,920,900 |
| Mar 9, 2026 | 1.98 | 1.98 | 1.82 | 1.83 | 1.83 | -9.41% | 11,537,200 |
| Mar 6, 2026 | 1.99 | 2.04 | 1.96 | 2.02 | 2.02 | - | 2,075,700 |
| Mar 5, 2026 | 2.04 | 2.08 | 2.02 | 2.02 | 2.02 | 1.51% | 8,149,900 |
| Mar 4, 2026 | 2.17 | 2.17 | 1.94 | 1.99 | 1.99 | -8.29% | 10,291,100 |
| Mar 3, 2026 | 2.12 | 2.19 | 2.12 | 2.17 | 2.17 | 2.84% | 2,386,800 |
| Mar 2, 2026 | 2.20 | 2.20 | 2.08 | 2.11 | 2.11 | -4.95% | 7,241,600 |
| Feb 27, 2026 | 2.32 | 2.32 | 2.20 | 2.22 | 2.22 | -4.31% | 2,732,100 |
| Feb 26, 2026 | 2.33 | 2.34 | 2.28 | 2.32 | 2.32 | - | 4,589,000 |
| Feb 25, 2026 | 2.26 | 2.36 | 2.26 | 2.32 | 2.32 | 3.57% | 9,964,900 |
| Feb 24, 2026 | 2.27 | 2.28 | 2.21 | 2.24 | 2.24 | -1.75% | 7,649,700 |
| Feb 23, 2026 | 2.27 | 2.33 | 2.21 | 2.28 | 2.28 | 0.44% | 3,310,800 |
| Feb 20, 2026 | 2.36 | 2.36 | 2.25 | 2.27 | 2.27 | -3.81% | 4,426,600 |
| Feb 19, 2026 | 2.23 | 2.40 | 2.20 | 2.36 | 2.36 | 7.27% | 9,627,100 |
| Feb 16, 2026 | 2.20 | 2.22 | 2.16 | 2.20 | 2.20 | 1.85% | 2,664,000 |
| Feb 13, 2026 | 2.25 | 2.27 | 2.16 | 2.16 | 2.16 | -4.00% | 6,300,200 |
| Feb 12, 2026 | 2.37 | 2.38 | 2.23 | 2.25 | 2.25 | -5.06% | 7,001,400 |
| Feb 11, 2026 | 2.39 | 2.41 | 2.36 | 2.37 | 2.37 | -0.84% | 3,141,200 |
| Feb 10, 2026 | 2.46 | 2.47 | 2.36 | 2.39 | 2.39 | -2.85% | 6,905,700 |
| Feb 9, 2026 | 2.40 | 2.51 | 2.40 | 2.46 | 2.46 | 3.80% | 8,047,100 |
| Feb 6, 2026 | 2.25 | 2.40 | 2.21 | 2.37 | 2.37 | 4.41% | 12,948,600 |
| Feb 5, 2026 | 2.42 | 2.42 | 2.21 | 2.27 | 2.27 | -6.20% | 9,946,800 |
| Feb 4, 2026 | 2.43 | 2.47 | 2.33 | 2.42 | 2.42 | 0.83% | 8,501,600 |
| Feb 3, 2026 | 2.53 | 2.53 | 2.40 | 2.40 | 2.40 | -4.76% | 5,832,300 |
| Jan 30, 2026 | 2.43 | 2.56 | 2.40 | 2.52 | 2.52 | 2.86% | 7,325,300 |
| Jan 29, 2026 | 2.52 | 2.56 | 2.39 | 2.45 | 2.45 | -2.78% | 12,614,400 |
| Jan 28, 2026 | 2.68 | 2.70 | 2.46 | 2.52 | 2.52 | -5.97% | 17,027,300 |
| Jan 27, 2026 | 2.60 | 2.73 | 2.59 | 2.68 | 2.68 | 3.08% | 10,466,900 |
| Jan 26, 2026 | 2.69 | 2.70 | 2.59 | 2.60 | 2.60 | -3.35% | 8,487,400 |
| Jan 23, 2026 | 2.80 | 2.82 | 2.63 | 2.69 | 2.69 | -4.27% | 8,057,700 |
| Jan 22, 2026 | 2.90 | 2.94 | 2.76 | 2.81 | 2.81 | -3.10% | 5,988,800 |
| Jan 21, 2026 | 2.86 | 2.94 | 2.86 | 2.90 | 2.90 | 0.69% | 3,329,300 |
| Jan 20, 2026 | 3.00 | 3.01 | 2.85 | 2.88 | 2.88 | -4.00% | 3,693,300 |
| Jan 19, 2026 | 2.99 | 3.02 | 2.97 | 3.00 | 3.00 | - | 5,035,000 |
| Jan 16, 2026 | 3.13 | 3.13 | 2.99 | 3.00 | 3.00 | -4.15% | 4,148,200 |
| Jan 15, 2026 | 3.09 | 3.15 | 3.09 | 3.13 | 3.13 | 1.29% | 1,702,700 |
| Jan 14, 2026 | 3.10 | 3.13 | 3.07 | 3.09 | 3.09 | -0.32% | 3,002,900 |
| Jan 13, 2026 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | - | 2,201,000 |
| Jan 12, 2026 | 3.13 | 3.14 | 3.06 | 3.10 | 3.10 | -0.96% | 5,578,100 |
| Jan 9, 2026 | 3.13 | 3.17 | 3.07 | 3.13 | 3.13 | - | 3,652,900 |
| Jan 8, 2026 | 3.12 | 3.19 | 3.12 | 3.13 | 3.13 | 0.32% | 2,100,700 |
| Jan 7, 2026 | 3.13 | 3.14 | 3.09 | 3.12 | 3.12 | -0.32% | 2,984,700 |
| Jan 6, 2026 | 3.14 | 3.14 | 3.05 | 3.13 | 3.13 | - | 5,339,500 |