Solid Automotive Berhad (KLSE:SOLID)
Malaysia · Delayed Price · Currency is MYR 0.1100
+0.0050 (4.76%)
At close: Oct 13, 2026
Solid Automotive Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 3,000 |
| Oct 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 41,000 |
| Oct 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 6,000 |
| Oct 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 107,200 |
| Oct 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 835,700 |
| Oct 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 564,100 |
| Oct 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Oct 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 115,000 |
| Oct 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 117,500 |
| Sep 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 127,000 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 72,700 |
| Sep 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,400 |
| Sep 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 393,000 |
| Sep 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 35,300 |
| Sep 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 222,100 |
| Sep 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 410,400 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 40,000 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 200,100 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 100,000 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 193,000 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 200 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 72,500 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 334,900 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,600 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 102,000 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 331,100 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 31,200 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 99,800 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 574,600 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 936,200 |
| Aug 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 51,100 |
| Aug 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 185,200 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 230,500 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 68,000 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 43,100 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 130,100 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 10,000 |
| Aug 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 582,200 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 30,200 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 106,000 |
| Aug 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 2,876,200 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 18,000 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 165,900 |
| Jul 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 292,000 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 42,000 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 200,000 |
| Jul 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 24,000 |
| Jul 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 73,700 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,000 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |