Solarvest Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.72	2.72	2.62	2.63	2.63	-2.95%	2,084,400
Sep 25, 2025	2.73	2.73	2.66	2.71	2.71	-0.37%	2,313,600
Sep 24, 2025	2.74	2.74	2.70	2.72	2.72	-0.37%	3,976,900
Sep 23, 2025	2.80	2.80	2.64	2.73	2.73	0.37%	14,835,300
Sep 19, 2025	2.69	2.72	2.67	2.72	2.72	0.37%	1,220,400
Sep 18, 2025	2.71	2.72	2.68	2.71	2.71	-	1,669,200
Sep 17, 2025	2.63	2.71	2.62	2.71	2.71	3.04%	4,592,800
Sep 12, 2025	2.63	2.63	2.60	2.63	2.63	-	2,145,400
Sep 11, 2025	2.61	2.65	2.61	2.63	2.63	0.77%	1,771,000
Sep 10, 2025	2.57	2.62	2.55	2.61	2.61	1.56%	2,393,700
Sep 9, 2025	2.41	2.58	2.40	2.57	2.57	7.08%	7,246,900
Sep 8, 2025	2.41	2.43	2.39	2.40	2.40	-0.83%	897,500
Sep 4, 2025	2.42	2.43	2.38	2.42	2.42	0.41%	1,622,200
Sep 3, 2025	2.26	2.46	2.26	2.41	2.41	6.64%	8,271,900
Sep 2, 2025	2.33	2.33	2.25	2.26	2.26	-3.42%	2,085,700
Aug 29, 2025	2.37	2.39	2.34	2.34	2.34	-1.27%	4,042,700
Aug 28, 2025	2.38	2.38	2.34	2.37	2.37	-1.25%	1,638,500
Aug 27, 2025	2.38	2.41	2.35	2.40	2.40	0.84%	1,614,600
Aug 26, 2025	2.34	2.40	2.20	2.38	2.38	1.71%	6,376,100
Aug 25, 2025	2.40	2.42	2.32	2.34	2.34	-2.50%	1,922,900
Aug 22, 2025	2.42	2.42	2.36	2.40	2.40	-	1,580,100
Aug 21, 2025	2.37	2.45	2.37	2.40	2.40	1.27%	5,591,500
Aug 20, 2025	2.41	2.42	2.31	2.37	2.37	-1.66%	7,466,400
Aug 19, 2025	2.41	2.43	2.39	2.41	2.41	-	6,132,900
Aug 18, 2025	2.40	2.42	2.37	2.41	2.41	0.42%	1,957,600
Aug 15, 2025	2.40	2.42	2.39	2.40	2.40	-0.41%	4,707,700
Aug 14, 2025	2.43	2.45	2.37	2.41	2.41	-1.23%	2,756,000
Aug 13, 2025	2.48	2.49	2.44	2.44	2.44	-1.21%	2,511,000
Aug 12, 2025	2.48	2.49	2.46	2.47	2.47	-0.80%	2,059,700
Aug 11, 2025	2.45	2.50	2.45	2.49	2.49	1.63%	2,699,000
Aug 8, 2025	2.44	2.47	2.40	2.45	2.45	0.41%	1,841,400
Aug 7, 2025	2.44	2.49	2.42	2.44	2.44	-	2,184,700
Aug 6, 2025	2.46	2.47	2.43	2.44	2.44	-1.21%	4,818,800
Aug 5, 2025	2.45	2.48	2.43	2.47	2.47	-	2,612,900
Aug 4, 2025	2.45	2.52	2.45	2.47	2.47	-0.40%	2,727,900
Aug 1, 2025	2.50	2.52	2.45	2.48	2.48	-0.80%	3,896,900
Jul 31, 2025	2.42	2.51	2.42	2.50	2.50	2.88%	2,817,500
Jul 30, 2025	2.38	2.43	2.35	2.43	2.43	1.25%	2,612,500
Jul 29, 2025	2.43	2.43	2.38	2.40	2.40	-1.23%	5,257,600
Jul 28, 2025	2.39	2.44	2.37	2.43	2.43	1.25%	1,574,100
Jul 25, 2025	2.45	2.45	2.39	2.40	2.40	-2.04%	3,746,400
Jul 24, 2025	2.44	2.46	2.42	2.45	2.45	0.82%	6,138,000
Jul 23, 2025	2.45	2.48	2.40	2.43	2.43	-0.82%	4,627,700
Jul 22, 2025	2.51	2.51	2.42	2.45	2.45	-2.39%	7,304,100
Jul 21, 2025	2.40	2.55	2.40	2.51	2.51	4.15%	10,261,500
Jul 18, 2025	2.49	2.50	2.39	2.41	2.41	-2.43%	5,121,800
Jul 17, 2025	2.37	2.48	2.34	2.47	2.47	4.22%	6,075,300
Jul 16, 2025	2.31	2.38	2.30	2.37	2.37	2.60%	3,766,400
Jul 15, 2025	2.32	2.34	2.29	2.31	2.31	-0.43%	3,349,400
Jul 14, 2025	2.27	2.34	2.27	2.32	2.32	2.20%	3,987,800