Solarvest Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	2.37	2.39	2.34	2.34	2.34	-1.27%	4,042,700
Aug 28, 2025	2.38	2.38	2.34	2.37	2.37	-1.25%	1,638,500
Aug 27, 2025	2.38	2.41	2.35	2.40	2.40	0.84%	1,614,600
Aug 26, 2025	2.34	2.40	2.20	2.38	2.38	1.71%	6,376,100
Aug 25, 2025	2.40	2.42	2.32	2.34	2.34	-2.50%	1,922,900
Aug 22, 2025	2.42	2.42	2.36	2.40	2.40	-	1,580,100
Aug 21, 2025	2.37	2.45	2.37	2.40	2.40	1.27%	5,591,500
Aug 20, 2025	2.41	2.42	2.31	2.37	2.37	-1.66%	7,466,400
Aug 19, 2025	2.41	2.43	2.39	2.41	2.41	-	6,132,900
Aug 18, 2025	2.40	2.42	2.37	2.41	2.41	0.42%	1,957,600
Aug 15, 2025	2.40	2.42	2.39	2.40	2.40	-0.41%	4,707,700
Aug 14, 2025	2.43	2.45	2.37	2.41	2.41	-1.23%	2,756,000
Aug 13, 2025	2.48	2.49	2.44	2.44	2.44	-1.21%	2,511,000
Aug 12, 2025	2.48	2.49	2.46	2.47	2.47	-0.80%	2,059,700
Aug 11, 2025	2.45	2.50	2.45	2.49	2.49	1.63%	2,699,000
Aug 8, 2025	2.44	2.47	2.40	2.45	2.45	0.41%	1,841,400
Aug 7, 2025	2.44	2.49	2.42	2.44	2.44	-	2,184,700
Aug 6, 2025	2.46	2.47	2.43	2.44	2.44	-1.21%	4,818,800
Aug 5, 2025	2.45	2.48	2.43	2.47	2.47	-	2,612,900
Aug 4, 2025	2.45	2.52	2.45	2.47	2.47	-0.40%	2,727,900
Aug 1, 2025	2.50	2.52	2.45	2.48	2.48	-0.80%	3,896,900
Jul 31, 2025	2.42	2.51	2.42	2.50	2.50	2.88%	2,817,500
Jul 30, 2025	2.38	2.43	2.35	2.43	2.43	1.25%	2,612,500
Jul 29, 2025	2.43	2.43	2.38	2.40	2.40	-1.23%	5,257,600
Jul 28, 2025	2.39	2.44	2.37	2.43	2.43	1.25%	1,574,100
Jul 25, 2025	2.45	2.45	2.39	2.40	2.40	-2.04%	3,746,400
Jul 24, 2025	2.44	2.46	2.42	2.45	2.45	0.82%	6,138,000
Jul 23, 2025	2.45	2.48	2.40	2.43	2.43	-0.82%	4,627,700
Jul 22, 2025	2.51	2.51	2.42	2.45	2.45	-2.39%	7,304,100
Jul 21, 2025	2.40	2.55	2.40	2.51	2.51	4.15%	10,261,500
Jul 18, 2025	2.49	2.50	2.39	2.41	2.41	-2.43%	5,121,800
Jul 17, 2025	2.37	2.48	2.34	2.47	2.47	4.22%	6,075,300
Jul 16, 2025	2.31	2.38	2.30	2.37	2.37	2.60%	3,766,400
Jul 15, 2025	2.32	2.34	2.29	2.31	2.31	-0.43%	3,349,400
Jul 14, 2025	2.27	2.34	2.27	2.32	2.32	2.20%	3,987,800
Jul 11, 2025	2.26	2.29	2.23	2.27	2.27	0.44%	3,202,500
Jul 10, 2025	2.20	2.26	2.19	2.26	2.26	2.73%	3,717,900
Jul 9, 2025	2.24	2.26	2.19	2.20	2.20	-1.35%	3,173,500
Jul 8, 2025	2.16	2.23	2.16	2.23	2.23	1.36%	2,495,900
Jul 7, 2025	2.13	2.25	2.09	2.20	2.20	3.29%	5,913,200
Jul 4, 2025	2.10	2.14	2.10	2.13	2.13	0.47%	3,328,000
Jul 3, 2025	2.14	2.14	2.10	2.12	2.12	-0.93%	2,401,800
Jul 2, 2025	2.17	2.18	2.10	2.14	2.14	-1.38%	5,834,400
Jul 1, 2025	2.13	2.18	2.13	2.17	2.17	1.40%	5,308,700
Jun 30, 2025	2.03	2.15	2.03	2.14	2.14	5.42%	8,275,600
Jun 26, 2025	2.00	2.13	2.00	2.03	2.03	2.53%	23,456,500
Jun 25, 2025	1.86	2.02	1.86	1.98	1.98	7.03%	15,012,200
Jun 24, 2025	1.83	1.86	1.83	1.85	1.85	1.09%	2,388,700
Jun 23, 2025	1.82	1.86	1.79	1.83	1.83	-0.54%	4,334,600
Jun 20, 2025	1.81	1.84	1.81	1.84	1.84	1.10%	2,216,300