Solarvest Holdings Berhad (KLSE:SLVEST)
Malaysia · Delayed Price · Currency is MYR 4.240
+0.080 (1.92%)
At close: Oct 9, 2026
Solarvest Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.15 | 4.28 | 4.15 | 4.24 | 4.24 | 1.92% | 5,126,400 |
| Oct 8, 2026 | 4.22 | 4.30 | 4.14 | 4.16 | 4.16 | -1.42% | 6,272,500 |
| Oct 7, 2026 | 4.40 | 4.45 | 4.22 | 4.22 | 4.22 | -3.43% | 4,713,800 |
| Oct 6, 2026 | 4.19 | 4.41 | 4.15 | 4.37 | 4.37 | 4.30% | 6,665,500 |
| Oct 5, 2026 | 4.18 | 4.35 | 4.18 | 4.19 | 4.19 | 0.48% | 16,469,400 |
| Oct 2, 2026 | 4.18 | 4.38 | 4.11 | 4.17 | 4.17 | -0.71% | 15,346,900 |
| Oct 1, 2026 | 4.36 | 4.40 | 4.17 | 4.20 | 4.20 | -3.67% | 13,256,800 |
| Sep 30, 2026 | 4.49 | 4.53 | 4.34 | 4.36 | 4.36 | -2.90% | 11,624,500 |
| Sep 29, 2026 | 4.16 | 4.57 | 4.15 | 4.49 | 4.49 | 7.93% | 18,466,900 |
| Sep 28, 2026 | 4.06 | 4.20 | 4.01 | 4.16 | 4.16 | 2.46% | 8,778,800 |
| Sep 25, 2026 | 3.90 | 4.22 | 3.90 | 4.06 | 4.06 | 4.10% | 7,951,900 |
| Sep 24, 2026 | 3.79 | 3.94 | 3.70 | 3.90 | 3.90 | 2.90% | 6,048,700 |
| Sep 23, 2026 | 3.70 | 3.87 | 3.70 | 3.79 | 3.79 | 2.43% | 7,550,500 |
| Sep 22, 2026 | 3.71 | 3.78 | 3.64 | 3.70 | 3.70 | 0.27% | 6,373,800 |
| Sep 21, 2026 | 3.43 | 3.80 | 3.43 | 3.69 | 3.69 | 10.81% | 14,715,400 |
| Sep 18, 2026 | 3.30 | 3.35 | 3.26 | 3.33 | 3.33 | 1.22% | 4,339,000 |
| Sep 17, 2026 | 3.25 | 3.29 | 3.22 | 3.29 | 3.29 | 1.86% | 10,065,100 |
| Sep 15, 2026 | 3.20 | 3.33 | 3.18 | 3.23 | 3.23 | 0.94% | 1,438,500 |
| Sep 14, 2026 | 3.35 | 3.38 | 3.19 | 3.20 | 3.20 | -4.48% | 3,259,100 |
| Sep 11, 2026 | 3.48 | 3.48 | 3.30 | 3.35 | 3.35 | -4.01% | 2,932,600 |
| Sep 10, 2026 | 3.50 | 3.50 | 3.45 | 3.49 | 3.49 | -0.29% | 1,860,800 |
| Sep 9, 2026 | 3.55 | 3.72 | 3.50 | 3.50 | 3.50 | -1.41% | 4,537,500 |
| Sep 8, 2026 | 3.30 | 3.57 | 3.28 | 3.55 | 3.55 | 7.58% | 9,145,900 |
| Sep 7, 2026 | 3.17 | 3.38 | 3.15 | 3.30 | 3.30 | 4.10% | 5,388,600 |
| Sep 4, 2026 | 3.20 | 3.20 | 3.15 | 3.17 | 3.17 | -1.55% | 833,700 |
| Sep 3, 2026 | 3.05 | 3.24 | 3.05 | 3.22 | 3.22 | 5.57% | 4,722,800 |
| Sep 2, 2026 | 3.04 | 3.06 | 3.01 | 3.05 | 3.05 | 0.33% | 1,980,100 |
| Sep 1, 2026 | 3.10 | 3.10 | 3.03 | 3.04 | 3.04 | -1.94% | 891,500 |
| Aug 28, 2026 | 3.04 | 3.12 | 3.02 | 3.10 | 3.10 | 1.64% | 2,111,100 |
| Aug 27, 2026 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | 0.66% | 551,000 |
| Aug 26, 2026 | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | -0.33% | 1,334,800 |
| Aug 24, 2026 | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | 0.33% | 1,082,300 |
| Aug 21, 2026 | 3.03 | 3.05 | 3.00 | 3.03 | 3.03 | - | 1,225,100 |
| Aug 20, 2026 | 3.03 | 3.08 | 2.98 | 3.03 | 3.03 | - | 4,177,200 |
| Aug 19, 2026 | 3.16 | 3.16 | 2.94 | 3.03 | 3.03 | -3.81% | 5,539,900 |
| Aug 18, 2026 | 3.12 | 3.16 | 3.09 | 3.15 | 3.15 | 0.96% | 1,758,800 |
| Aug 17, 2026 | 3.14 | 3.18 | 3.09 | 3.12 | 3.12 | -0.64% | 2,144,500 |
| Aug 14, 2026 | 3.22 | 3.25 | 3.13 | 3.14 | 3.14 | -2.18% | 2,722,700 |
| Aug 13, 2026 | 3.16 | 3.23 | 3.15 | 3.21 | 3.21 | 1.90% | 2,595,500 |
| Aug 12, 2026 | 3.10 | 3.17 | 3.09 | 3.15 | 3.15 | 1.94% | 3,456,900 |
| Aug 11, 2026 | 3.14 | 3.16 | 3.09 | 3.09 | 3.09 | -1.59% | 3,497,000 |
| 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 |