Solarvest Holdings Berhad (KLSE:SLVEST)
Malaysia
· Delayed Price · Currency is MYR 2.020
0.00 (0.00%)
At close: Mar 6, 2026
Solarvest Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.99 | 2.04 | 1.96 | 2.02 | 2.02 | - | 2,075,700 |
| Mar 5, 2026 | 2.04 | 2.08 | 2.02 | 2.02 | 2.02 | 1.51% | 8,149,900 |
| Mar 4, 2026 | 2.17 | 2.17 | 1.94 | 1.99 | 1.99 | -8.29% | 10,291,100 |
| Mar 3, 2026 | 2.12 | 2.19 | 2.12 | 2.17 | 2.17 | 2.84% | 2,386,800 |
| Mar 2, 2026 | 2.20 | 2.20 | 2.08 | 2.11 | 2.11 | -4.95% | 7,241,600 |
| Feb 27, 2026 | 2.32 | 2.32 | 2.20 | 2.22 | 2.22 | -4.31% | 2,732,100 |
| Feb 26, 2026 | 2.33 | 2.34 | 2.28 | 2.32 | 2.32 | - | 4,589,000 |
| Feb 25, 2026 | 2.26 | 2.36 | 2.26 | 2.32 | 2.32 | 3.57% | 9,964,900 |
| Feb 24, 2026 | 2.27 | 2.28 | 2.21 | 2.24 | 2.24 | -1.75% | 7,649,700 |
| Feb 23, 2026 | 2.27 | 2.33 | 2.21 | 2.28 | 2.28 | 0.44% | 3,310,800 |
| Feb 20, 2026 | 2.36 | 2.36 | 2.25 | 2.27 | 2.27 | -3.81% | 4,426,600 |
| Feb 19, 2026 | 2.23 | 2.40 | 2.20 | 2.36 | 2.36 | 7.27% | 9,627,100 |
| Feb 16, 2026 | 2.20 | 2.22 | 2.16 | 2.20 | 2.20 | 1.85% | 2,664,000 |
| Feb 13, 2026 | 2.25 | 2.27 | 2.16 | 2.16 | 2.16 | -4.00% | 6,300,200 |
| Feb 12, 2026 | 2.37 | 2.38 | 2.23 | 2.25 | 2.25 | -5.06% | 7,001,400 |
| Feb 11, 2026 | 2.39 | 2.41 | 2.36 | 2.37 | 2.37 | -0.84% | 3,141,200 |
| Feb 10, 2026 | 2.46 | 2.47 | 2.36 | 2.39 | 2.39 | -2.85% | 6,905,700 |
| Feb 9, 2026 | 2.40 | 2.51 | 2.40 | 2.46 | 2.46 | 3.80% | 8,047,100 |
| Feb 6, 2026 | 2.25 | 2.40 | 2.21 | 2.37 | 2.37 | 4.41% | 12,948,600 |
| Feb 5, 2026 | 2.42 | 2.42 | 2.21 | 2.27 | 2.27 | -6.20% | 9,946,800 |
| Feb 4, 2026 | 2.43 | 2.47 | 2.33 | 2.42 | 2.42 | 0.83% | 8,501,600 |
| Feb 3, 2026 | 2.53 | 2.53 | 2.40 | 2.40 | 2.40 | -4.76% | 5,832,300 |
| Jan 30, 2026 | 2.43 | 2.56 | 2.40 | 2.52 | 2.52 | 2.86% | 7,325,300 |
| Jan 29, 2026 | 2.52 | 2.56 | 2.39 | 2.45 | 2.45 | -2.78% | 12,614,400 |
| Jan 28, 2026 | 2.68 | 2.70 | 2.46 | 2.52 | 2.52 | -5.97% | 17,027,300 |
| Jan 27, 2026 | 2.60 | 2.73 | 2.59 | 2.68 | 2.68 | 3.08% | 10,466,900 |
| Jan 26, 2026 | 2.69 | 2.70 | 2.59 | 2.60 | 2.60 | -3.35% | 8,487,400 |
| Jan 23, 2026 | 2.80 | 2.82 | 2.63 | 2.69 | 2.69 | -4.27% | 8,057,700 |
| Jan 22, 2026 | 2.90 | 2.94 | 2.76 | 2.81 | 2.81 | -3.10% | 5,988,800 |
| Jan 21, 2026 | 2.86 | 2.94 | 2.86 | 2.90 | 2.90 | 0.69% | 3,329,300 |
| Jan 20, 2026 | 3.00 | 3.01 | 2.85 | 2.88 | 2.88 | -4.00% | 3,693,300 |
| Jan 19, 2026 | 2.99 | 3.02 | 2.97 | 3.00 | 3.00 | - | 5,035,000 |
| Jan 16, 2026 | 3.13 | 3.13 | 2.99 | 3.00 | 3.00 | -4.15% | 4,148,200 |
| Jan 15, 2026 | 3.09 | 3.15 | 3.09 | 3.13 | 3.13 | 1.29% | 1,702,700 |
| Jan 14, 2026 | 3.10 | 3.13 | 3.07 | 3.09 | 3.09 | -0.32% | 3,002,900 |
| Jan 13, 2026 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | - | 2,201,000 |
| Jan 12, 2026 | 3.13 | 3.14 | 3.06 | 3.10 | 3.10 | -0.96% | 5,578,100 |
| Jan 9, 2026 | 3.13 | 3.17 | 3.07 | 3.13 | 3.13 | - | 3,652,900 |
| Jan 8, 2026 | 3.12 | 3.19 | 3.12 | 3.13 | 3.13 | 0.32% | 2,100,700 |
| Jan 7, 2026 | 3.13 | 3.14 | 3.09 | 3.12 | 3.12 | -0.32% | 2,984,700 |
| Jan 6, 2026 | 3.14 | 3.14 | 3.05 | 3.13 | 3.13 | - | 5,339,500 |
| Jan 5, 2026 | 3.12 | 3.22 | 3.12 | 3.13 | 3.13 | 0.32% | 2,937,800 |
| Jan 2, 2026 | 3.30 | 3.39 | 3.04 | 3.12 | 3.12 | -5.45% | 9,649,700 |
| Dec 31, 2025 | 3.30 | 3.31 | 3.27 | 3.30 | 3.30 | - | 980,600 |
| Dec 30, 2025 | 3.25 | 3.32 | 3.24 | 3.30 | 3.30 | 1.54% | 2,979,600 |
| Dec 29, 2025 | 3.19 | 3.25 | 3.16 | 3.25 | 3.25 | 2.20% | 2,008,000 |
| Dec 26, 2025 | 3.20 | 3.23 | 3.15 | 3.18 | 3.18 | -0.93% | 2,710,500 |
| Dec 24, 2025 | 3.24 | 3.25 | 3.20 | 3.21 | 3.21 | -0.93% | 1,003,000 |
| Dec 23, 2025 | 3.17 | 3.24 | 3.13 | 3.24 | 3.24 | 2.86% | 3,156,300 |
| Dec 22, 2025 | 3.20 | 3.20 | 3.11 | 3.15 | 3.15 | -1.56% | 2,423,600 |
| Dec 19, 2025 | 3.20 | 3.27 | 3.16 | 3.20 | 3.20 | - | 6,752,000 |
| Dec 18, 2025 | 3.30 | 3.31 | 3.15 | 3.20 | 3.20 | -3.32% | 8,523,600 |
| Dec 17, 2025 | 3.10 | 3.32 | 3.07 | 3.31 | 3.31 | 6.77% | 9,224,200 |
| Dec 16, 2025 | 3.03 | 3.10 | 2.97 | 3.10 | 3.10 | 2.65% | 2,766,700 |
| Dec 15, 2025 | 3.00 | 3.04 | 2.96 | 3.02 | 3.02 | -0.98% | 4,665,400 |
| Dec 12, 2025 | 2.99 | 3.06 | 2.97 | 3.05 | 3.05 | 2.35% | 2,170,300 |
| Dec 11, 2025 | 2.91 | 3.00 | 2.91 | 2.98 | 2.98 | 2.41% | 3,024,400 |
| Dec 10, 2025 | 2.90 | 2.93 | 2.84 | 2.91 | 2.91 | 0.34% | 1,915,900 |
| Dec 9, 2025 | 2.87 | 2.91 | 2.84 | 2.90 | 2.90 | 0.35% | 3,482,700 |
| Dec 8, 2025 | 2.93 | 2.93 | 2.87 | 2.89 | 2.89 | -1.37% | 976,900 |
| 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 |