Skip to main content
Solarvest Holdings Berhad (KLSE:SLVEST)
Malaysia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.932.932.842.932.93-3,278,800
Dec 4, 20252.892.932.852.932.931.38%2,862,800
Dec 3, 20252.842.902.682.892.891.76%4,480,400
Dec 2, 20252.902.912.802.842.84-2.07%2,697,600
Dec 1, 20252.862.952.862.902.901.75%6,145,300
Nov 28, 20253.043.042.822.852.85-6.25%4,512,500
Nov 27, 20253.063.093.033.043.04-3,016,700
Nov 26, 20253.163.183.023.043.04-3.80%3,683,900
Nov 25, 20253.103.183.103.163.161.94%3,463,500
Nov 24, 20253.043.133.023.103.101.97%2,000,200
Nov 21, 20253.133.132.993.043.04-3.18%4,479,400
Nov 20, 20253.133.163.103.143.140.32%2,322,500
Nov 19, 20253.063.153.053.133.131.29%2,200,600
Nov 18, 20253.083.103.063.093.09-1,052,900
Nov 17, 20253.073.113.063.093.090.65%1,632,000
Nov 14, 20253.093.103.043.073.07-0.97%5,054,500
Nov 13, 20253.093.153.073.103.100.32%2,750,000
Nov 12, 20253.193.193.093.093.09-3.13%1,639,000
Nov 11, 20253.193.213.153.193.19-2,494,000
Nov 10, 20253.173.233.153.193.190.95%4,994,600
Nov 7, 20253.103.233.063.163.161.94%9,504,300
Nov 6, 20253.003.113.003.103.103.33%3,749,300
Nov 5, 20253.003.022.963.003.00-0.66%3,733,500
Nov 4, 20253.043.063.003.023.02-0.66%2,922,300
Nov 3, 20253.023.073.023.043.04-2,005,100
Oct 31, 20253.023.063.013.043.040.66%2,952,500
Oct 30, 20253.083.082.983.023.02-1.95%1,893,200
Oct 29, 20253.053.083.003.083.080.98%3,877,100
Oct 28, 20253.093.093.023.053.05-1.29%3,721,800
Oct 27, 20253.143.193.063.093.09-1.28%2,110,000
Oct 24, 20253.033.163.033.133.133.30%2,726,900
Oct 23, 20253.113.112.973.033.03-2.57%5,689,400
Oct 22, 20253.163.163.023.113.11-1.89%3,270,300
Oct 21, 20253.183.233.153.173.170.63%2,645,600
Oct 17, 20253.203.253.093.153.15-1.56%5,698,600
Oct 16, 20253.203.253.153.203.20-5,518,500
Oct 15, 20253.113.243.083.203.202.89%2,969,300
Oct 14, 20253.103.123.033.113.110.32%4,477,000
Oct 13, 20253.003.122.963.103.100.98%4,042,400
Oct 10, 20253.033.103.013.073.070.99%2,418,400
Oct 9, 20253.003.052.993.043.041.67%5,115,400
Oct 8, 20252.923.002.882.992.992.40%2,801,800
Oct 7, 20252.932.942.862.922.92-0.34%3,398,700
Oct 6, 20252.952.962.892.932.93-0.34%1,833,000
Oct 3, 20252.912.952.852.942.941.03%2,194,800
Oct 2, 20252.752.912.732.912.915.82%5,909,400
Oct 1, 20252.722.772.722.752.751.10%8,521,600
Sep 30, 20252.662.732.662.722.722.64%8,121,900
Sep 29, 20252.632.672.602.652.650.76%2,216,500
Sep 26, 20252.722.722.622.632.63-2.95%2,084,400
Sep 25, 20252.732.732.662.712.71-0.37%2,313,600
Sep 24, 20252.742.742.702.722.72-0.37%3,976,900
Sep 23, 20252.802.802.642.732.730.37%14,835,300
Sep 19, 20252.692.722.672.722.720.37%1,220,400
Sep 18, 20252.712.722.682.712.71-1,669,200
Sep 17, 20252.632.712.622.712.713.04%4,592,800
Sep 12, 20252.632.632.602.632.63-2,145,400
Sep 11, 20252.612.652.612.632.630.77%1,771,000
Sep 10, 20252.572.622.552.612.611.56%2,393,700
Sep 9, 20252.412.582.402.572.577.08%7,246,900
Sep 8, 20252.412.432.392.402.40-0.83%897,500
Sep 4, 20252.422.432.382.422.420.41%1,622,200
Sep 3, 20252.262.462.262.412.416.64%8,271,900
Sep 2, 20252.332.332.252.262.26-3.42%2,085,700
Aug 29, 20252.372.392.342.342.34-1.27%4,042,700
Aug 28, 20252.382.382.342.372.37-1.25%1,638,500
Aug 27, 20252.382.412.352.402.400.84%1,614,600
Aug 26, 20252.342.402.202.382.381.71%6,376,100
Aug 25, 20252.402.422.322.342.34-2.50%1,922,900
Aug 22, 20252.422.422.362.402.40-1,580,100
Aug 21, 20252.372.452.372.402.401.27%5,591,500
Aug 20, 20252.412.422.312.372.37-1.66%7,466,400
Aug 19, 20252.412.432.392.412.41-6,132,900
Aug 18, 20252.402.422.372.412.410.42%1,957,600
Aug 15, 20252.402.422.392.402.40-0.41%4,707,700
Aug 14, 20252.432.452.372.412.41-1.23%2,756,000
Aug 13, 20252.482.492.442.442.44-1.21%2,511,000
Aug 12, 20252.482.492.462.472.47-0.80%2,059,700
Aug 11, 20252.452.502.452.492.491.63%2,699,000
Aug 8, 20252.442.472.402.452.450.41%1,841,400
Aug 7, 20252.442.492.422.442.44-2,184,700
Aug 6, 20252.462.472.432.442.44-1.21%4,818,800
Aug 5, 20252.452.482.432.472.47-2,612,900
Aug 4, 20252.452.522.452.472.47-0.40%2,727,900
Aug 1, 20252.502.522.452.482.48-0.80%3,896,900
Jul 31, 20252.422.512.422.502.502.88%2,817,500
Jul 30, 20252.382.432.352.432.431.25%2,612,500
Jul 29, 20252.432.432.382.402.40-1.23%5,257,600
Jul 28, 20252.392.442.372.432.431.25%1,574,100
Jul 25, 20252.452.452.392.402.40-2.04%3,746,400
Jul 24, 20252.442.462.422.452.450.82%6,138,000
Jul 23, 20252.452.482.402.432.43-0.82%4,627,700
Jul 22, 20252.512.512.422.452.45-2.39%7,304,100
Jul 21, 20252.402.552.402.512.514.15%10,261,500
Jul 18, 20252.492.502.392.412.41-2.43%5,121,800
Jul 17, 20252.372.482.342.472.474.22%6,075,300
Jul 16, 20252.312.382.302.372.372.60%3,766,400
Jul 15, 20252.322.342.292.312.31-0.43%3,349,400
Jul 14, 20252.272.342.272.322.322.20%3,987,800
Jul 11, 20252.262.292.232.272.270.44%3,202,500