Solarvest Holdings Berhad (KLSE:SLVEST)
Malaysia · Delayed Price · Currency is MYR 3.000
-0.130 (-4.15%)
At close: Jan 16, 2026
Solarvest Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 3.12 | 3.22 | 3.12 | 3.13 | 3.13 | 0.32% | 2,937,800 |
| Jan 2, 2026 | 3.30 | 3.39 | 3.04 | 3.12 | 3.12 | -5.45% | 9,649,700 |
| Dec 31, 2025 | 3.30 | 3.31 | 3.27 | 3.30 | 3.30 | - | 980,600 |
| Dec 30, 2025 | 3.25 | 3.32 | 3.24 | 3.30 | 3.30 | 1.54% | 2,979,600 |
| Dec 29, 2025 | 3.19 | 3.25 | 3.16 | 3.25 | 3.25 | 2.20% | 2,008,000 |
| Dec 26, 2025 | 3.20 | 3.23 | 3.15 | 3.18 | 3.18 | -0.93% | 2,710,500 |
| Dec 24, 2025 | 3.24 | 3.25 | 3.20 | 3.21 | 3.21 | -0.93% | 1,003,000 |
| Dec 23, 2025 | 3.17 | 3.24 | 3.13 | 3.24 | 3.24 | 2.86% | 3,156,300 |
| Dec 22, 2025 | 3.20 | 3.20 | 3.11 | 3.15 | 3.15 | -1.56% | 2,423,600 |
| Dec 19, 2025 | 3.20 | 3.27 | 3.16 | 3.20 | 3.20 | - | 6,752,000 |
| Dec 18, 2025 | 3.30 | 3.31 | 3.15 | 3.20 | 3.20 | -3.32% | 8,523,600 |
| Dec 17, 2025 | 3.10 | 3.32 | 3.07 | 3.31 | 3.31 | 6.77% | 9,224,200 |
| Dec 16, 2025 | 3.03 | 3.10 | 2.97 | 3.10 | 3.10 | 2.65% | 2,766,700 |
| Dec 15, 2025 | 3.00 | 3.04 | 2.96 | 3.02 | 3.02 | -0.98% | 4,665,400 |
| Dec 12, 2025 | 2.99 | 3.06 | 2.97 | 3.05 | 3.05 | 2.35% | 2,170,300 |
| Dec 11, 2025 | 2.91 | 3.00 | 2.91 | 2.98 | 2.98 | 2.41% | 3,024,400 |
| Dec 10, 2025 | 2.90 | 2.93 | 2.84 | 2.91 | 2.91 | 0.34% | 1,915,900 |
| Dec 9, 2025 | 2.87 | 2.91 | 2.84 | 2.90 | 2.90 | 0.35% | 3,482,700 |
| Dec 8, 2025 | 2.93 | 2.93 | 2.87 | 2.89 | 2.89 | -1.37% | 976,900 |
| Dec 5, 2025 | 2.93 | 2.93 | 2.84 | 2.93 | 2.93 | - | 3,278,800 |
| Dec 4, 2025 | 2.89 | 2.93 | 2.85 | 2.93 | 2.93 | 1.38% | 2,862,800 |
| Dec 3, 2025 | 2.84 | 2.90 | 2.68 | 2.89 | 2.89 | 1.76% | 4,480,400 |
| Dec 2, 2025 | 2.90 | 2.91 | 2.80 | 2.84 | 2.84 | -2.07% | 2,697,600 |
| Dec 1, 2025 | 2.86 | 2.95 | 2.86 | 2.90 | 2.90 | 1.75% | 6,145,300 |
| Nov 28, 2025 | 3.04 | 3.04 | 2.82 | 2.85 | 2.85 | -6.25% | 4,512,500 |
| Nov 27, 2025 | 3.06 | 3.09 | 3.03 | 3.04 | 3.04 | - | 3,016,700 |
| Nov 26, 2025 | 3.16 | 3.18 | 3.02 | 3.04 | 3.04 | -3.80% | 3,683,900 |
| Nov 25, 2025 | 3.10 | 3.18 | 3.10 | 3.16 | 3.16 | 1.94% | 3,463,500 |
| Nov 24, 2025 | 3.04 | 3.13 | 3.02 | 3.10 | 3.10 | 1.97% | 2,000,200 |
| Nov 21, 2025 | 3.13 | 3.13 | 2.99 | 3.04 | 3.04 | -3.18% | 4,479,400 |
| Nov 20, 2025 | 3.13 | 3.16 | 3.10 | 3.14 | 3.14 | 0.32% | 2,322,500 |
| Nov 19, 2025 | 3.06 | 3.15 | 3.05 | 3.13 | 3.13 | 1.29% | 2,200,600 |
| Nov 18, 2025 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | - | 1,052,900 |
| 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 |