Verdant Solar Holdings Berhad (KLSE:VERDANT)
Malaysia · Delayed Price · Currency is MYR 0.2350
+0.0050 (2.17%)
At close: Nov 4, 2026
KLSE:VERDANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 1,115,700 |
| Nov 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 486,800 |
| Nov 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,505,000 |
| Oct 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 552,100 |
| Oct 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 555,400 |
| Oct 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,124,600 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 566,200 |
| Oct 26, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 871,800 |
| Oct 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 589,400 |
| Oct 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 208,400 |
| Oct 21, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 367,500 |
| Oct 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 909,400 |
| Oct 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 706,100 |
| Oct 16, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 838,800 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 1,839,900 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 1,844,400 |
| Oct 13, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 3,373,400 |
| Oct 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 3,054,100 |
| Oct 9, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 3,191,400 |
| Oct 8, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 3,811,000 |
| Oct 7, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 4,029,700 |
| Oct 6, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 5,770,300 |
| Oct 5, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 7,122,600 |
| Oct 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 4,093,200 |
| Oct 1, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.66% | 5,951,100 |
| Sep 30, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 3,707,100 |
| Sep 29, 2026 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -3.57% | 11,787,200 |
| Sep 28, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 7.69% | 10,647,700 |
| Sep 25, 2026 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 8.33% | 11,636,100 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 3,463,300 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 3,560,000 |
| Sep 22, 2026 | 0.23 | 0.25 | 0.21 | 0.24 | 0.24 | 6.67% | 7,563,700 |
| Sep 21, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.76% | 2,889,500 |
| Sep 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 600,000 |
| Sep 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 262,600 |
| Sep 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 334,200 |
| Sep 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 45,600 |
| Sep 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 146,100 |
| Sep 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 508,600 |
| Sep 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 236,500 |
| Sep 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 630,200 |
| Sep 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 293,200 |
| Sep 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 75,200 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 123,800 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,147,000 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 383,200 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 459,000 |
| Aug 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 264,000 |
| Aug 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 1,153,500 |
| Aug 24, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 416,400 |