Skip to main content
logo
Solution Group Berhad (KLSE:SOLUTN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
+0.0100 (12.50%)
At close: Sep 22, 2026

Solution Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20260.080.100.080.090.0912.50%4,811,200
Sep 21, 20260.080.080.070.080.086.67%439,900
Sep 18, 20260.070.080.070.080.087.14%835,800
Sep 17, 20260.070.070.070.070.07-62,000
Sep 15, 20260.070.080.070.070.07-6.67%352,000
Sep 14, 20260.080.080.070.080.08-33,600
Sep 11, 20260.080.080.070.080.08-6.25%580,100
Sep 10, 20260.080.080.080.080.086.67%915,100
Sep 9, 20260.080.080.080.080.08-6.25%164,100
Sep 8, 20260.080.080.080.080.086.67%743,700
Sep 7, 20260.090.090.080.080.08-11.76%728,700
Sep 4, 20260.070.090.070.090.0921.43%4,400,400
Sep 3, 20260.070.070.070.070.07-6.67%427,800
Sep 2, 20260.070.080.070.080.087.14%171,100
Sep 1, 20260.070.070.070.070.07-6.67%388,200
Aug 28, 20260.080.080.070.080.08-777,000
Aug 27, 20260.080.080.080.080.08-6.25%511,000
Aug 26, 20260.080.080.080.080.086.67%287,200
Aug 24, 20260.080.080.080.080.08-889,900
Aug 21, 20260.080.080.070.080.08-6.25%924,000
Aug 20, 20260.080.080.070.080.08-2,364,400
Aug 19, 20260.090.090.080.080.08-11.11%2,535,600
Aug 18, 20260.090.100.090.090.09-1,671,600
Aug 17, 20260.100.100.090.090.09-5.26%824,700
Aug 14, 20260.080.100.080.100.1018.75%8,958,300
Aug 13, 20260.080.080.080.080.08-5.88%683,100
Aug 12, 20260.090.090.090.090.09-1,512,000
Aug 11, 20260.080.100.080.090.096.25%8,798,000
Aug 10, 20260.070.080.070.080.0814.29%1,048,900
Aug 7, 20260.070.070.070.070.077.69%44,000
Aug 6, 20260.070.070.070.070.07-7.14%136,000
Aug 5, 20260.070.070.070.070.07-172,300
Aug 3, 20260.070.070.070.070.077.69%976,000
Jul 31, 20260.070.070.070.070.07-135,300
Jul 30, 20260.070.070.070.070.07-7.14%14,500
Jul 27, 20260.070.070.070.070.07-281,700
Jul 24, 20260.060.070.060.070.077.69%863,800
Jul 23, 20260.070.070.060.070.07-272,000
Jul 22, 20260.070.070.060.070.07-13.33%1,985,100
Jul 21, 20260.070.080.070.080.08-273,800
Jul 20, 20260.080.080.070.080.08-58,500
Jul 17, 20260.070.080.070.080.087.14%5,500
Jul 16, 20260.070.080.070.070.07-6.67%121,500
Jul 15, 20260.080.080.070.080.08-1,041,800
Jul 14, 20260.070.080.070.080.08-20,900
Jul 13, 20260.080.080.080.080.08-300
Jul 10, 20260.080.080.070.080.08-100,700
Jul 9, 20260.080.080.080.080.08-6.25%42,800
Jul 8, 20260.080.080.080.080.086.67%157,100
Jul 7, 20260.080.080.080.080.08-6.25%340,500