Solarvest Holdings Berhad (KLSE:SLVEST)
Malaysia · Delayed Price · Currency is MYR 3.140
+0.010 (0.32%)
At close: Aug 10, 2026
Solarvest Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.13 | 3.14 | 3.09 | 3.14 | 3.14 | 0.32% | 631,600 |
| Aug 7, 2026 | 3.11 | 3.15 | 3.08 | 3.13 | 3.13 | 0.97% | 646,700 |
| Aug 6, 2026 | 3.13 | 3.13 | 3.08 | 3.10 | 3.10 | -0.32% | 1,657,000 |
| Aug 5, 2026 | 3.04 | 3.13 | 3.04 | 3.11 | 3.11 | 2.64% | 2,879,900 |
| Aug 4, 2026 | 3.03 | 3.06 | 2.99 | 3.03 | 3.03 | - | 1,182,700 |
| Aug 3, 2026 | 3.00 | 3.07 | 2.97 | 3.03 | 3.03 | 0.66% | 901,500 |
| Jul 31, 2026 | 3.01 | 3.02 | 3.00 | 3.01 | 3.01 | 0.33% | 1,183,100 |
| Jul 30, 2026 | 2.98 | 3.01 | 2.92 | 3.00 | 3.00 | - | 4,245,800 |
| Jul 29, 2026 | 2.99 | 3.01 | 2.96 | 3.00 | 3.00 | 0.33% | 1,838,000 |
| Jul 28, 2026 | 3.01 | 3.01 | 2.96 | 2.99 | 2.99 | -0.99% | 1,688,800 |
| Jul 27, 2026 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | -1.31% | 1,128,000 |
| Jul 24, 2026 | 3.05 | 3.09 | 3.03 | 3.06 | 3.06 | -0.33% | 969,300 |
| Jul 23, 2026 | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | - | 3,079,100 |
| Jul 22, 2026 | 3.18 | 3.19 | 3.03 | 3.07 | 3.07 | -3.46% | 3,974,400 |
| Jul 21, 2026 | 3.08 | 3.20 | 3.06 | 3.18 | 3.18 | 3.92% | 4,213,700 |
| Jul 20, 2026 | 2.99 | 3.08 | 2.99 | 3.06 | 3.06 | 2.68% | 2,262,700 |
| Jul 17, 2026 | 3.02 | 3.07 | 2.97 | 2.98 | 2.98 | -1.32% | 2,458,700 |
| Jul 16, 2026 | 2.96 | 3.03 | 2.93 | 3.02 | 3.02 | 2.03% | 2,012,100 |
| Jul 15, 2026 | 2.97 | 2.98 | 2.92 | 2.96 | 2.96 | 0.34% | 2,777,600 |
| Jul 14, 2026 | 2.98 | 2.98 | 2.90 | 2.95 | 2.95 | -1.34% | 2,804,400 |
| Jul 13, 2026 | 3.04 | 3.05 | 2.97 | 2.99 | 2.99 | -1.64% | 2,554,900 |
| Jul 10, 2026 | 3.08 | 3.09 | 3.03 | 3.04 | 3.04 | -1.30% | 1,049,600 |
| Jul 9, 2026 | 3.05 | 3.10 | 3.03 | 3.08 | 3.08 | 0.98% | 2,794,100 |
| Jul 8, 2026 | 3.07 | 3.10 | 3.01 | 3.05 | 3.05 | -0.65% | 3,368,300 |
| Jul 7, 2026 | 3.05 | 3.12 | 3.01 | 3.07 | 3.07 | 0.66% | 1,795,000 |
| Jul 6, 2026 | 3.04 | 3.05 | 2.97 | 3.05 | 3.05 | - | 3,703,900 |
| Jul 3, 2026 | 3.07 | 3.11 | 3.02 | 3.05 | 3.05 | -0.65% | 2,608,700 |
| Jul 2, 2026 | 3.16 | 3.16 | 3.06 | 3.07 | 3.07 | -2.85% | 2,536,500 |
| Jul 1, 2026 | 2.99 | 3.16 | 2.99 | 3.16 | 3.16 | 5.69% | 7,186,900 |
| 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 |