Solarvest Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.42	2.53	2.39	2.51	2.51	6.36%	14,671,500
Apr 7, 2026	2.34	2.42	2.33	2.36	2.36	1.29%	3,217,800
Apr 6, 2026	2.35	2.37	2.31	2.33	2.33	-0.85%	3,281,500
Apr 3, 2026	2.28	2.38	2.28	2.35	2.35	2.17%	3,313,800
Apr 2, 2026	2.40	2.42	2.28	2.30	2.30	-3.77%	2,888,200
Apr 1, 2026	2.27	2.40	2.24	2.39	2.39	7.66%	4,244,200
Mar 31, 2026	2.20	2.25	2.17	2.22	2.22	0.91%	2,880,800
Mar 30, 2026	2.22	2.25	2.18	2.20	2.20	-2.65%	2,966,500
Mar 27, 2026	2.30	2.30	2.26	2.26	2.26	-1.74%	1,540,200
Mar 26, 2026	2.37	2.37	2.28	2.30	2.30	-2.54%	3,685,600
Mar 25, 2026	2.33	2.36	2.28	2.36	2.36	3.51%	7,108,300
Mar 24, 2026	2.42	2.42	2.24	2.28	2.28	-5.79%	7,278,700
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