Solarvest Holdings Berhad (KLSE:SLVEST)
Malaysia · Delayed Price · Currency is MYR 3.090
0.00 (0.00%)
At close: Nov 18, 2025
Solarvest Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | 0.65% | 1,632,000 |
| Nov 14, 2025 | 3.09 | 3.10 | 3.04 | 3.07 | 3.07 | -0.97% | 5,054,500 |
| Nov 13, 2025 | 3.09 | 3.15 | 3.07 | 3.10 | 3.10 | 0.32% | 2,750,000 |
| Nov 12, 2025 | 3.19 | 3.19 | 3.09 | 3.09 | 3.09 | -3.13% | 1,639,000 |
| Nov 11, 2025 | 3.19 | 3.21 | 3.15 | 3.19 | 3.19 | - | 2,494,000 |
| Nov 10, 2025 | 3.17 | 3.23 | 3.15 | 3.19 | 3.19 | 0.95% | 4,994,600 |
| Nov 7, 2025 | 3.10 | 3.23 | 3.06 | 3.16 | 3.16 | 1.94% | 9,504,300 |
| Nov 6, 2025 | 3.00 | 3.11 | 3.00 | 3.10 | 3.10 | 3.33% | 3,749,300 |
| Nov 5, 2025 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | -0.66% | 3,733,500 |
| Nov 4, 2025 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 2,922,300 |
| Nov 3, 2025 | 3.02 | 3.07 | 3.02 | 3.04 | 3.04 | - | 2,005,100 |
| Oct 31, 2025 | 3.02 | 3.06 | 3.01 | 3.04 | 3.04 | 0.66% | 2,952,500 |
| Oct 30, 2025 | 3.08 | 3.08 | 2.98 | 3.02 | 3.02 | -1.95% | 1,893,200 |
| Oct 29, 2025 | 3.05 | 3.08 | 3.00 | 3.08 | 3.08 | 0.98% | 3,877,100 |
| Oct 28, 2025 | 3.09 | 3.09 | 3.02 | 3.05 | 3.05 | -1.29% | 3,721,800 |
| Oct 27, 2025 | 3.14 | 3.19 | 3.06 | 3.09 | 3.09 | -1.28% | 2,110,000 |
| Oct 24, 2025 | 3.03 | 3.16 | 3.03 | 3.13 | 3.13 | 3.30% | 2,726,900 |
| Oct 23, 2025 | 3.11 | 3.11 | 2.97 | 3.03 | 3.03 | -2.57% | 5,689,400 |
| Oct 22, 2025 | 3.16 | 3.16 | 3.02 | 3.11 | 3.11 | -1.89% | 3,270,300 |
| Oct 21, 2025 | 3.18 | 3.23 | 3.15 | 3.17 | 3.17 | 0.63% | 2,645,600 |
| Oct 17, 2025 | 3.20 | 3.25 | 3.09 | 3.15 | 3.15 | -1.56% | 5,698,600 |
| Oct 16, 2025 | 3.20 | 3.25 | 3.15 | 3.20 | 3.20 | - | 5,518,500 |
| Oct 15, 2025 | 3.11 | 3.24 | 3.08 | 3.20 | 3.20 | 2.89% | 2,969,300 |
| Oct 14, 2025 | 3.10 | 3.12 | 3.03 | 3.11 | 3.11 | 0.32% | 4,477,000 |
| Oct 13, 2025 | 3.00 | 3.12 | 2.96 | 3.10 | 3.10 | 0.98% | 4,042,400 |
| Oct 10, 2025 | 3.03 | 3.10 | 3.01 | 3.07 | 3.07 | 0.99% | 2,418,400 |
| Oct 9, 2025 | 3.00 | 3.05 | 2.99 | 3.04 | 3.04 | 1.67% | 5,115,400 |
| Oct 8, 2025 | 2.92 | 3.00 | 2.88 | 2.99 | 2.99 | 2.40% | 2,801,800 |
| Oct 7, 2025 | 2.93 | 2.94 | 2.86 | 2.92 | 2.92 | -0.34% | 3,398,700 |
| Oct 6, 2025 | 2.95 | 2.96 | 2.89 | 2.93 | 2.93 | -0.34% | 1,833,000 |
| Oct 3, 2025 | 2.91 | 2.95 | 2.85 | 2.94 | 2.94 | 1.03% | 2,194,800 |
| Oct 2, 2025 | 2.75 | 2.91 | 2.73 | 2.91 | 2.91 | 5.82% | 5,909,400 |
| Oct 1, 2025 | 2.72 | 2.77 | 2.72 | 2.75 | 2.75 | 1.10% | 8,521,600 |
| Sep 30, 2025 | 2.66 | 2.73 | 2.66 | 2.72 | 2.72 | 2.64% | 8,121,900 |
| Sep 29, 2025 | 2.63 | 2.67 | 2.60 | 2.65 | 2.65 | 0.76% | 2,216,500 |
| Sep 26, 2025 | 2.72 | 2.72 | 2.62 | 2.63 | 2.63 | -2.95% | 2,084,400 |
| Sep 25, 2025 | 2.73 | 2.73 | 2.66 | 2.71 | 2.71 | -0.37% | 2,313,600 |
| Sep 24, 2025 | 2.74 | 2.74 | 2.70 | 2.72 | 2.72 | -0.37% | 3,976,900 |
| Sep 23, 2025 | 2.80 | 2.80 | 2.64 | 2.73 | 2.73 | 0.37% | 14,835,300 |
| Sep 19, 2025 | 2.69 | 2.72 | 2.67 | 2.72 | 2.72 | 0.37% | 1,220,400 |
| Sep 18, 2025 | 2.71 | 2.72 | 2.68 | 2.71 | 2.71 | - | 1,669,200 |
| Sep 17, 2025 | 2.63 | 2.71 | 2.62 | 2.71 | 2.71 | 3.04% | 4,592,800 |
| Sep 12, 2025 | 2.63 | 2.63 | 2.60 | 2.63 | 2.63 | - | 2,145,400 |
| Sep 11, 2025 | 2.61 | 2.65 | 2.61 | 2.63 | 2.63 | 0.77% | 1,771,000 |
| Sep 10, 2025 | 2.57 | 2.62 | 2.55 | 2.61 | 2.61 | 1.56% | 2,393,700 |
| Sep 9, 2025 | 2.41 | 2.58 | 2.40 | 2.57 | 2.57 | 7.08% | 7,246,900 |
| Sep 8, 2025 | 2.41 | 2.43 | 2.39 | 2.40 | 2.40 | -0.83% | 897,500 |
| Sep 4, 2025 | 2.42 | 2.43 | 2.38 | 2.42 | 2.42 | 0.41% | 1,622,200 |
| Sep 3, 2025 | 2.26 | 2.46 | 2.26 | 2.41 | 2.41 | 6.64% | 8,271,900 |
| Sep 2, 2025 | 2.33 | 2.33 | 2.25 | 2.26 | 2.26 | -3.42% | 2,085,700 |