Solid Automotive Berhad (KLSE:SOLID)
Malaysia · Delayed Price · Currency is MYR 0.1450
-0.0050 (-3.33%)
At close: Aug 12, 2025
Solid Automotive Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 339,000 |
| Aug 13, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 503,800 |
| Aug 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 20,500 |
| Aug 11, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 116,000 |
| Aug 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 111,000 |
| Aug 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 300,000 |
| Aug 6, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 1,314,400 |
| Aug 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,000 |
| Aug 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 551,400 |
| Jul 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 200,000 |
| Jul 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 95,000 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 188,300 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,000 |
| Jul 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 20,000 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 80,000 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 165,000 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 205,000 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 63,700 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 23,800 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,400 |
| Jul 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 20,000 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 2,600 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 45,000 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,000 |
| Jul 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 44,700 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 361,700 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 97,600 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 79,600 |
| Jun 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 69,800 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,300 |
| Jun 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 29,800 |
| Jun 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 104,500 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 83,000 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 225,000 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 100 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 142,300 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 30,000 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 5,000 |
| Jun 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 162,000 |
| Jun 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Jun 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 52,000 |
| Jun 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 95,700 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 103,400 |
| Jun 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 113,900 |
| May 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,000 |
| May 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 4,200 |
| May 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 158,500 |
| May 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 4,600 |
| May 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,500 |
| May 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 10,000 |