Solarvest Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	2.80	2.85	2.72	2.75	2.75	-0.72%	3,158,000
Apr 13, 2026	2.55	2.88	2.52	2.77	2.77	6.95%	10,604,600
Apr 10, 2026	2.48	2.61	2.48	2.59	2.59	4.44%	4,354,200
Apr 9, 2026	2.53	2.53	2.47	2.48	2.48	-1.20%	3,079,100
Apr 8, 2026	2.42	2.53	2.39	2.51	2.51	6.36%	14,671,500
Apr 7, 2026	2.34	2.42	2.33	2.36	2.36	1.29%	3,217,800
Apr 6, 2026	2.35	2.37	2.31	2.33	2.33	-0.85%	3,281,500
Apr 3, 2026	2.28	2.38	2.28	2.35	2.35	2.17%	3,313,800
Apr 2, 2026	2.40	2.42	2.28	2.30	2.30	-3.77%	2,888,200
Apr 1, 2026	2.27	2.40	2.24	2.39	2.39	7.66%	4,244,200
Mar 31, 2026	2.20	2.25	2.17	2.22	2.22	0.91%	2,880,800
Mar 30, 2026	2.22	2.25	2.18	2.20	2.20	-2.65%	2,966,500
Mar 27, 2026	2.30	2.30	2.26	2.26	2.26	-1.74%	1,540,200
Mar 26, 2026	2.37	2.37	2.28	2.30	2.30	-2.54%	3,685,600
Mar 25, 2026	2.33	2.36	2.28	2.36	2.36	3.51%	7,108,300
Mar 24, 2026	2.42	2.42	2.24	2.28	2.28	-5.79%	7,278,700
Mar 19, 2026	2.30	2.43	2.25	2.42	2.42	2.54%	5,025,000
Mar 18, 2026	2.17	2.40	2.14	2.36	2.36	8.76%	9,656,800
Mar 17, 2026	2.04	2.18	2.04	2.17	2.17	7.43%	4,491,400
Mar 16, 2026	2.10	2.12	2.01	2.02	2.02	-3.81%	1,864,700
Mar 13, 2026	2.05	2.16	2.04	2.10	2.10	2.44%	4,751,500
Mar 12, 2026	2.05	2.09	2.01	2.05	2.05	-0.97%	3,684,000
Mar 11, 2026	2.05	2.08	1.96	2.07	2.07	2.99%	4,343,700
Mar 10, 2026	1.90	2.05	1.90	2.01	2.01	9.84%	11,920,900
Mar 9, 2026	1.98	1.98	1.82	1.83	1.83	-9.41%	11,537,200
Mar 6, 2026	1.99	2.04	1.96	2.02	2.02	-	2,075,700