Skip to main content
logo
Solution Group Berhad (KLSE:SOLUTN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
-0.0050 (-5.56%)
At close: Nov 2, 2026

Solution Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20260.090.090.090.090.09-5.56%40,000
Oct 30, 20260.090.090.090.090.09-77,200
Oct 29, 20260.100.100.090.090.09-5.26%80,300
Oct 28, 20260.080.100.080.100.1026.67%1,926,100
Oct 27, 20260.080.080.080.080.08-6.25%47,500
Oct 26, 20260.080.080.080.080.08-579,400
Oct 23, 20260.080.080.080.080.08-5.88%106,000
Oct 22, 20260.090.090.090.090.096.25%33,000
Oct 21, 20260.080.080.080.080.08-5.88%10,000
Oct 20, 20260.090.090.090.090.09-6,000
Oct 19, 20260.090.090.090.090.09-5.56%195,000
Oct 15, 20260.090.090.090.090.09-5.26%150,600
Oct 14, 20260.100.100.090.100.105.56%148,800
Oct 13, 20260.090.090.090.090.09-5.26%64,600
Oct 12, 20260.090.100.090.100.10-130,300
Oct 9, 20260.090.100.090.100.1018.75%3,135,800
Oct 8, 20260.090.090.080.080.08-5.88%71,100
Oct 7, 20260.090.090.090.090.09-5.56%37,000
Oct 6, 20260.080.090.080.090.095.88%106,000
Oct 5, 20260.090.090.080.090.09-5.56%82,200
Oct 2, 20260.090.090.090.090.095.88%1,900
Oct 1, 20260.090.090.090.090.09-5.56%174,000
Sep 29, 20260.100.100.090.090.09-5.26%115,800
Sep 28, 20260.080.100.080.100.1018.75%3,329,900
Sep 25, 20260.080.080.080.080.08-443,100
Sep 24, 20260.080.080.080.080.08-20,000
Sep 23, 20260.090.090.080.080.08-11.11%253,800
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