Skip to main content
Solarvest Holdings Berhad (KLSE:SLVEST)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.830
-0.020 (-0.70%)
At close: Apr 27, 2026

Solarvest Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.902.912.812.832.83-0.70%2,441,600
Apr 24, 20262.852.932.822.852.852.89%9,957,100
Apr 23, 20262.722.832.722.772.771.84%3,314,900
Apr 22, 20262.782.852.702.722.72-2.16%5,129,200
Apr 21, 20262.672.822.672.782.784.12%4,861,700
Apr 20, 20262.702.762.632.672.67-2.20%5,695,500
Apr 17, 20262.732.752.652.732.73-4,514,300
Apr 16, 20262.812.832.712.732.73-2.50%3,016,400
Apr 15, 20262.782.882.772.802.801.82%7,060,500
Apr 14, 20262.802.852.722.752.75-0.72%3,158,000
Apr 13, 20262.552.882.522.772.776.95%10,604,600
Apr 10, 20262.482.612.482.592.594.44%4,354,200
Apr 9, 20262.532.532.472.482.48-1.20%3,079,100
Apr 8, 20262.422.532.392.512.516.36%14,671,500
Apr 7, 20262.342.422.332.362.361.29%3,217,800
Apr 6, 20262.352.372.312.332.33-0.85%3,281,500
Apr 3, 20262.282.382.282.352.352.17%3,313,800
Apr 2, 20262.402.422.282.302.30-3.77%2,888,200
Apr 1, 20262.272.402.242.392.397.66%4,244,200
Mar 31, 20262.202.252.172.222.220.91%2,880,800
Mar 30, 20262.222.252.182.202.20-2.65%2,966,500
Mar 27, 20262.302.302.262.262.26-1.74%1,540,200
Mar 26, 20262.372.372.282.302.30-2.54%3,685,600
Mar 25, 20262.332.362.282.362.363.51%7,108,300
Mar 24, 20262.422.422.242.282.28-5.79%7,278,700
Mar 19, 20262.302.432.252.422.422.54%5,025,000
Mar 18, 20262.172.402.142.362.368.76%9,656,800
Mar 17, 20262.042.182.042.172.177.43%4,491,400
Mar 16, 20262.102.122.012.022.02-3.81%1,864,700
Mar 13, 20262.052.162.042.102.102.44%4,751,500
Mar 12, 20262.052.092.012.052.05-0.97%3,684,000
Mar 11, 20262.052.081.962.072.072.99%4,343,700
Mar 10, 20261.902.051.902.012.019.84%11,920,900
Mar 9, 20261.981.981.821.831.83-9.41%11,537,200
Mar 6, 20261.992.041.962.022.02-2,075,700
Mar 5, 20262.042.082.022.022.021.51%8,149,900
Mar 4, 20262.172.171.941.991.99-8.29%10,291,100
Mar 3, 20262.122.192.122.172.172.84%2,386,800
Mar 2, 20262.202.202.082.112.11-4.95%7,241,600
Feb 27, 20262.322.322.202.222.22-4.31%2,732,100
Feb 26, 20262.332.342.282.322.32-4,589,000
Feb 25, 20262.262.362.262.322.323.57%9,964,900
Feb 24, 20262.272.282.212.242.24-1.75%7,649,700
Feb 23, 20262.272.332.212.282.280.44%3,310,800
Feb 20, 20262.362.362.252.272.27-3.81%4,426,600
Feb 19, 20262.232.402.202.362.367.27%9,627,100
Feb 16, 20262.202.222.162.202.201.85%2,664,000
Feb 13, 20262.252.272.162.162.16-4.00%6,300,200
Feb 12, 20262.372.382.232.252.25-5.06%7,001,400
Feb 11, 20262.392.412.362.372.37-0.84%3,141,200
Feb 10, 20262.462.472.362.392.39-2.85%6,905,700
Feb 9, 20262.402.512.402.462.463.80%8,047,100
Feb 6, 20262.252.402.212.372.374.41%12,948,600
Feb 5, 20262.422.422.212.272.27-6.20%9,946,800
Feb 4, 20262.432.472.332.422.420.83%8,501,600
Feb 3, 20262.532.532.402.402.40-4.76%5,832,300
Jan 30, 20262.432.562.402.522.522.86%7,325,300
Jan 29, 20262.522.562.392.452.45-2.78%12,614,400
Jan 28, 20262.682.702.462.522.52-5.97%17,027,300
Jan 27, 20262.602.732.592.682.683.08%10,466,900
Jan 26, 20262.692.702.592.602.60-3.35%8,487,400
Jan 23, 20262.802.822.632.692.69-4.27%8,057,700
Jan 22, 20262.902.942.762.812.81-3.10%5,988,800
Jan 21, 20262.862.942.862.902.900.69%3,329,300
Jan 20, 20263.003.012.852.882.88-4.00%3,693,300
Jan 19, 20262.993.022.973.003.00-5,035,000
Jan 16, 20263.133.132.993.003.00-4.15%4,148,200
Jan 15, 20263.093.153.093.133.131.29%1,702,700
Jan 14, 20263.103.133.073.093.09-0.32%3,002,900
Jan 13, 20263.103.113.103.103.10-2,201,000
Jan 12, 20263.133.143.063.103.10-0.96%5,578,100
Jan 9, 20263.133.173.073.133.13-3,652,900
Jan 8, 20263.123.193.123.133.130.32%2,100,700
Jan 7, 20263.133.143.093.123.12-0.32%2,984,700
Jan 6, 20263.143.143.053.133.13-5,339,500
Jan 5, 20263.123.223.123.133.130.32%2,937,800
Jan 2, 20263.303.393.043.123.12-5.45%9,649,700
Dec 31, 20253.303.313.273.303.30-980,600
Dec 30, 20253.253.323.243.303.301.54%2,979,600
Dec 29, 20253.193.253.163.253.252.20%2,008,000
Dec 26, 20253.203.233.153.183.18-0.93%2,710,500
Dec 24, 20253.243.253.203.213.21-0.93%1,003,000
Dec 23, 20253.173.243.133.243.242.86%3,156,300
Dec 22, 20253.203.203.113.153.15-1.56%2,423,600
Dec 19, 20253.203.273.163.203.20-6,752,000
Dec 18, 20253.303.313.153.203.20-3.32%8,523,600
Dec 17, 20253.103.323.073.313.316.77%9,224,200
Dec 16, 20253.033.102.973.103.102.65%2,766,700
Dec 15, 20253.003.042.963.023.02-0.98%4,665,400
Dec 12, 20252.993.062.973.053.052.35%2,170,300
Dec 11, 20252.913.002.912.982.982.41%3,024,400
Dec 10, 20252.902.932.842.912.910.34%1,915,900
Dec 9, 20252.872.912.842.902.900.35%3,482,700
Dec 8, 20252.932.932.872.892.89-1.37%976,900
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