Solarvest Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	3.00	3.03	2.96	2.99	2.99	-	2,066,200
Jun 29, 2026	2.99	3.05	2.96	2.99	2.99	-	2,514,400
Jun 26, 2026	2.83	3.03	2.83	2.99	2.99	4.91%	9,796,300
Jun 25, 2026	3.00	3.00	2.84	2.85	2.85	-4.04%	4,035,700
Jun 24, 2026	2.91	2.98	2.91	2.97	2.97	1.37%	864,100
Jun 23, 2026	3.02	3.02	2.92	2.93	2.93	-2.98%	2,182,300
Jun 22, 2026	3.01	3.05	2.97	3.02	3.02	-0.33%	1,129,300
Jun 19, 2026	2.96	3.04	2.96	3.03	3.03	1.68%	1,861,300
Jun 18, 2026	2.98	2.99	2.94	2.98	2.98	-0.33%	874,300
Jun 16, 2026	3.01	3.04	2.96	2.99	2.99	-0.33%	6,674,800
Jun 15, 2026	2.90	3.01	2.90	3.00	3.00	3.45%	2,728,200
Jun 12, 2026	2.96	2.99	2.90	2.90	2.90	-1.36%	2,220,800
Jun 11, 2026	2.93	2.95	2.85	2.94	2.94	-0.34%	1,994,300
Jun 10, 2026	2.99	2.99	2.91	2.95	2.95	-1.99%	4,276,400
Jun 9, 2026	2.92	3.08	2.90	3.01	3.01	3.44%	4,777,600
Jun 8, 2026	2.94	3.00	2.86	2.91	2.91	-3.00%	5,055,600
Jun 5, 2026	2.92	3.05	2.89	3.00	3.00	3.09%	9,060,000
Jun 4, 2026	2.82	2.91	2.81	2.91	2.91	3.19%	4,921,300
Jun 3, 2026	2.85	2.92	2.81	2.82	2.82	-1.05%	3,454,100
May 29, 2026	2.81	2.88	2.80	2.85	2.85	1.06%	4,710,500
May 28, 2026	2.84	2.85	2.78	2.82	2.82	-1.05%	2,711,700
May 26, 2026	2.85	2.88	2.77	2.85	2.85	-	6,420,600
May 25, 2026	2.88	2.95	2.81	2.85	2.85	0.71%	5,905,700
May 22, 2026	2.77	2.86	2.73	2.83	2.83	2.91%	4,242,600
May 21, 2026	2.73	2.84	2.73	2.75	2.75	1.85%	6,445,800
May 20, 2026	2.58	2.77	2.54	2.70	2.70	4.25%	9,980,100
May 19, 2026	2.69	2.69	2.58	2.59	2.59	-3.72%	6,019,500
May 18, 2026	2.77	2.77	2.65	2.69	2.69	-2.89%	2,847,100
May 15, 2026	2.76	2.79	2.73	2.77	2.77	0.36%	1,860,800
May 14, 2026	2.73	2.78	2.72	2.76	2.76	1.10%	1,334,500
May 13, 2026	2.74	2.75	2.71	2.73	2.73	-0.36%	1,346,900
May 12, 2026	2.80	2.80	2.73	2.74	2.74	-1.79%	1,227,700
May 11, 2026	2.79	2.81	2.75	2.79	2.79	-	1,829,000
May 8, 2026	2.75	2.81	2.70	2.79	2.79	1.45%	2,825,900
May 7, 2026	2.82	2.82	2.74	2.75	2.75	-2.14%	3,603,300
May 6, 2026	2.74	2.81	2.73	2.81	2.81	2.55%	5,699,000
May 5, 2026	2.76	2.77	2.70	2.74	2.74	-0.72%	1,252,800
May 4, 2026	2.72	2.78	2.72	2.76	2.76	1.47%	2,191,800
Apr 30, 2026	2.74	2.78	2.68	2.72	2.72	-0.37%	3,744,300
Apr 29, 2026	2.77	2.78	2.71	2.73	2.73	-1.09%	2,934,500
Apr 28, 2026	2.83	2.83	2.75	2.76	2.76	-2.47%	2,247,400
Apr 27, 2026	2.90	2.91	2.81	2.83	2.83	-0.70%	2,441,600
Apr 24, 2026	2.85	2.93	2.82	2.85	2.85	2.89%	9,957,100
Apr 23, 2026	2.72	2.83	2.72	2.77	2.77	1.84%	3,314,900
Apr 22, 2026	2.78	2.85	2.70	2.72	2.72	-2.16%	5,129,200
Apr 21, 2026	2.67	2.82	2.67	2.78	2.78	4.12%	4,861,700
Apr 20, 2026	2.70	2.76	2.63	2.67	2.67	-2.20%	5,695,500
Apr 17, 2026	2.73	2.75	2.65	2.73	2.73	-	4,514,300
Apr 16, 2026	2.81	2.83	2.71	2.73	2.73	-2.50%	3,016,400
Apr 15, 2026	2.78	2.88	2.77	2.80	2.80	1.82%	7,060,500