Skip to main content
logo
Solution Group Berhad (KLSE:SOLUTN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
+0.0050 (6.25%)
At close: Aug 11, 2026

Solution Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 6, 20260.080.080.080.080.086.67%55,600
Jul 3, 20260.080.080.070.080.087.14%57,800
Jul 2, 20260.070.080.070.070.07-6.67%61,300
Jul 1, 20260.070.080.070.080.08-20,200
Jun 30, 20260.070.080.070.080.08-106,500
Jun 29, 20260.070.080.070.080.08-316,500
Jun 25, 20260.080.080.070.080.08-310,800
Jun 24, 20260.080.080.070.080.08-145,600
Jun 23, 20260.070.080.070.080.087.14%378,500
Jun 22, 20260.070.080.070.070.07-260,300
Jun 19, 20260.060.070.060.070.07-109,000
Jun 18, 20260.070.070.070.070.07-89,500
Jun 16, 20260.070.070.070.070.07-31,900
Jun 15, 20260.070.070.070.070.07-1,400
Jun 12, 20260.070.070.070.070.077.69%42,600
Jun 11, 20260.070.070.070.070.07-40,100
Jun 10, 20260.070.070.070.070.07-162,600
Jun 9, 20260.070.070.070.070.07-7.14%66,400
Jun 8, 20260.070.070.070.070.077.69%500
Jun 5, 20260.070.070.070.070.07-7.14%35,500
Jun 4, 20260.070.070.060.070.07-65,100
May 29, 20260.070.070.070.070.07-211,900
May 28, 20260.070.070.070.070.077.69%83,000
May 26, 20260.070.070.070.070.07-7.14%305,000
May 25, 20260.070.070.070.070.07-10,600
May 22, 20260.080.080.070.070.07-6.67%206,600
May 20, 20260.070.080.070.080.08-42,400
May 19, 20260.070.080.070.080.08-156,000