Solarvest Holdings Berhad (KLSE:SLVEST)
Malaysia
· Delayed Price · Currency is MYR 2.930
0.00 (0.00%)
At close: Dec 5, 2025
Solarvest Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.93 | 2.93 | 2.84 | 2.93 | 2.93 | - | 3,278,800 |
| Dec 4, 2025 | 2.89 | 2.93 | 2.85 | 2.93 | 2.93 | 1.38% | 2,862,800 |
| Dec 3, 2025 | 2.84 | 2.90 | 2.68 | 2.89 | 2.89 | 1.76% | 4,480,400 |
| Dec 2, 2025 | 2.90 | 2.91 | 2.80 | 2.84 | 2.84 | -2.07% | 2,697,600 |
| Dec 1, 2025 | 2.86 | 2.95 | 2.86 | 2.90 | 2.90 | 1.75% | 6,145,300 |
| Nov 28, 2025 | 3.04 | 3.04 | 2.82 | 2.85 | 2.85 | -6.25% | 4,512,500 |
| Nov 27, 2025 | 3.06 | 3.09 | 3.03 | 3.04 | 3.04 | - | 3,016,700 |
| Nov 26, 2025 | 3.16 | 3.18 | 3.02 | 3.04 | 3.04 | -3.80% | 3,683,900 |
| Nov 25, 2025 | 3.10 | 3.18 | 3.10 | 3.16 | 3.16 | 1.94% | 3,463,500 |
| Nov 24, 2025 | 3.04 | 3.13 | 3.02 | 3.10 | 3.10 | 1.97% | 2,000,200 |
| Nov 21, 2025 | 3.13 | 3.13 | 2.99 | 3.04 | 3.04 | -3.18% | 4,479,400 |
| Nov 20, 2025 | 3.13 | 3.16 | 3.10 | 3.14 | 3.14 | 0.32% | 2,322,500 |
| Nov 19, 2025 | 3.06 | 3.15 | 3.05 | 3.13 | 3.13 | 1.29% | 2,200,600 |
| Nov 18, 2025 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | - | 1,052,900 |
| Nov 17, 2025 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | 0.65% | 1,632,000 |
| Nov 14, 2025 | 3.09 | 3.10 | 3.04 | 3.07 | 3.07 | -0.97% | 5,054,500 |
| Nov 13, 2025 | 3.09 | 3.15 | 3.07 | 3.10 | 3.10 | 0.32% | 2,750,000 |
| Nov 12, 2025 | 3.19 | 3.19 | 3.09 | 3.09 | 3.09 | -3.13% | 1,639,000 |
| Nov 11, 2025 | 3.19 | 3.21 | 3.15 | 3.19 | 3.19 | - | 2,494,000 |
| Nov 10, 2025 | 3.17 | 3.23 | 3.15 | 3.19 | 3.19 | 0.95% | 4,994,600 |
| Nov 7, 2025 | 3.10 | 3.23 | 3.06 | 3.16 | 3.16 | 1.94% | 9,504,300 |
| Nov 6, 2025 | 3.00 | 3.11 | 3.00 | 3.10 | 3.10 | 3.33% | 3,749,300 |
| Nov 5, 2025 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | -0.66% | 3,733,500 |
| Nov 4, 2025 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 2,922,300 |
| Nov 3, 2025 | 3.02 | 3.07 | 3.02 | 3.04 | 3.04 | - | 2,005,100 |
| Oct 31, 2025 | 3.02 | 3.06 | 3.01 | 3.04 | 3.04 | 0.66% | 2,952,500 |
| Oct 30, 2025 | 3.08 | 3.08 | 2.98 | 3.02 | 3.02 | -1.95% | 1,893,200 |
| Oct 29, 2025 | 3.05 | 3.08 | 3.00 | 3.08 | 3.08 | 0.98% | 3,877,100 |
| Oct 28, 2025 | 3.09 | 3.09 | 3.02 | 3.05 | 3.05 | -1.29% | 3,721,800 |
| Oct 27, 2025 | 3.14 | 3.19 | 3.06 | 3.09 | 3.09 | -1.28% | 2,110,000 |
| Oct 24, 2025 | 3.03 | 3.16 | 3.03 | 3.13 | 3.13 | 3.30% | 2,726,900 |
| Oct 23, 2025 | 3.11 | 3.11 | 2.97 | 3.03 | 3.03 | -2.57% | 5,689,400 |
| Oct 22, 2025 | 3.16 | 3.16 | 3.02 | 3.11 | 3.11 | -1.89% | 3,270,300 |
| Oct 21, 2025 | 3.18 | 3.23 | 3.15 | 3.17 | 3.17 | 0.63% | 2,645,600 |
| Oct 17, 2025 | 3.20 | 3.25 | 3.09 | 3.15 | 3.15 | -1.56% | 5,698,600 |
| Oct 16, 2025 | 3.20 | 3.25 | 3.15 | 3.20 | 3.20 | - | 5,518,500 |
| Oct 15, 2025 | 3.11 | 3.24 | 3.08 | 3.20 | 3.20 | 2.89% | 2,969,300 |
| Oct 14, 2025 | 3.10 | 3.12 | 3.03 | 3.11 | 3.11 | 0.32% | 4,477,000 |
| Oct 13, 2025 | 3.00 | 3.12 | 2.96 | 3.10 | 3.10 | 0.98% | 4,042,400 |
| Oct 10, 2025 | 3.03 | 3.10 | 3.01 | 3.07 | 3.07 | 0.99% | 2,418,400 |
| Oct 9, 2025 | 3.00 | 3.05 | 2.99 | 3.04 | 3.04 | 1.67% | 5,115,400 |
| Oct 8, 2025 | 2.92 | 3.00 | 2.88 | 2.99 | 2.99 | 2.40% | 2,801,800 |
| Oct 7, 2025 | 2.93 | 2.94 | 2.86 | 2.92 | 2.92 | -0.34% | 3,398,700 |
| Oct 6, 2025 | 2.95 | 2.96 | 2.89 | 2.93 | 2.93 | -0.34% | 1,833,000 |
| Oct 3, 2025 | 2.91 | 2.95 | 2.85 | 2.94 | 2.94 | 1.03% | 2,194,800 |
| Oct 2, 2025 | 2.75 | 2.91 | 2.73 | 2.91 | 2.91 | 5.82% | 5,909,400 |
| Oct 1, 2025 | 2.72 | 2.77 | 2.72 | 2.75 | 2.75 | 1.10% | 8,521,600 |
| Sep 30, 2025 | 2.66 | 2.73 | 2.66 | 2.72 | 2.72 | 2.64% | 8,121,900 |
| Sep 29, 2025 | 2.63 | 2.67 | 2.60 | 2.65 | 2.65 | 0.76% | 2,216,500 |
| Sep 26, 2025 | 2.72 | 2.72 | 2.62 | 2.63 | 2.63 | -2.95% | 2,084,400 |