Skip to main content
Solution Group Berhad (KLSE:SOLUTN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
-0.0050 (-7.14%)
At close: Apr 30, 2026

Solution Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.070.070.070.070.07-7.14%70,000
Apr 29, 20260.070.070.070.070.07-100,300
Apr 28, 20260.070.070.070.070.077.69%188,700
Apr 27, 20260.070.080.070.070.07-13.33%715,000
Apr 24, 20260.080.080.070.080.08-4,200
Apr 23, 20260.070.080.070.080.08-38,400
Apr 22, 20260.080.080.070.080.08-8,700
Apr 20, 20260.070.080.070.080.08-20,700
Apr 17, 20260.070.080.070.080.08-70,500
Apr 16, 20260.070.080.070.080.087.14%245,800
Apr 15, 20260.070.070.070.070.07-6.67%57,200
Apr 14, 20260.070.080.070.080.08-28,900
Apr 13, 20260.070.080.070.080.08-121,500
Apr 9, 20260.080.080.070.080.08-204,000
Apr 8, 20260.080.080.070.080.08-139,900
Apr 7, 20260.070.080.070.080.087.14%62,600
Apr 6, 20260.070.070.070.070.077.69%45,600
Apr 3, 20260.070.080.070.070.07-321,700
Apr 2, 20260.060.070.060.070.07-125,000
Apr 1, 20260.070.070.070.070.07-311,600
Mar 31, 20260.070.070.070.070.07-570,000
Mar 30, 20260.060.070.060.070.078.33%495,400
Mar 27, 20260.060.060.060.060.06-152,800
Mar 26, 20260.070.070.060.060.06-7.69%665,900
Mar 25, 20260.070.070.070.070.07-7.14%1,416,700
Mar 24, 20260.070.070.070.070.077.69%423,500
Mar 19, 20260.070.090.070.070.07-13.33%6,130,500
Mar 18, 20260.070.080.070.080.087.14%1,958,200
Mar 17, 20260.070.070.070.070.07-379,800
Mar 16, 20260.070.070.070.070.07-92,500
Mar 13, 20260.060.070.060.070.077.69%3,381,000
Mar 12, 20260.070.070.060.070.07-7.14%1,444,700
Mar 11, 20260.080.090.070.070.07-17.65%4,029,900
Mar 10, 20260.080.110.070.090.096.25%17,647,000
Mar 9, 20260.060.090.060.080.0814.29%9,482,800
Mar 6, 20260.060.070.060.070.0716.67%73,800
Mar 5, 20260.060.060.060.060.06-7.69%59,700
Mar 4, 20260.060.070.060.070.07-7.14%101,000
Mar 3, 20260.060.080.050.070.0716.67%5,172,800
Mar 2, 20260.060.060.060.060.06-116,300
Feb 27, 20260.060.060.060.060.06-7.69%29,700
Feb 26, 20260.070.070.070.070.07-101,000
Feb 25, 20260.070.070.070.070.07-7.14%116,000
Feb 24, 20260.070.070.070.070.07-298,100
Feb 16, 20260.060.070.060.070.077.69%133,400
Feb 13, 20260.070.070.060.070.07-331,000
Feb 12, 20260.070.070.070.070.07-5,000
Feb 11, 20260.070.070.070.070.078.33%258,600
Feb 10, 20260.070.070.060.060.06-7.69%67,900
Feb 9, 20260.070.070.070.070.07-46,100
Feb 6, 20260.070.070.070.070.07-36,000
Feb 5, 20260.070.070.070.070.07-1,500
Feb 4, 20260.070.070.070.070.07-3,000
Feb 3, 20260.070.070.070.070.07-7.14%167,000
Jan 30, 20260.070.070.070.070.07-51,900
Jan 28, 20260.070.080.070.070.07-157,000
Jan 27, 20260.070.070.070.070.077.69%94,900
Jan 26, 20260.070.070.070.070.07-7.14%574,400
Jan 23, 20260.070.070.070.070.07-49,500
Jan 22, 20260.070.070.070.070.07-6.67%2,000
Jan 21, 20260.070.080.070.080.087.14%460,100
Jan 20, 20260.070.070.070.070.07-6.67%3,000
Jan 19, 20260.080.080.080.080.087.14%43,300
Jan 15, 20260.080.080.070.070.07-20,100
Jan 14, 20260.070.070.070.070.07-54,400
Jan 13, 20260.080.080.070.070.07-6.67%5,000
Jan 12, 20260.070.080.070.080.087.14%127,900
Jan 9, 20260.070.080.070.070.07-21,100
Jan 8, 20260.070.080.070.070.07-80,000
Jan 7, 20260.070.070.070.070.07-3,000
Jan 6, 20260.070.080.070.070.07-6.67%105,000
Jan 5, 20260.080.080.080.080.08-183,800
Jan 2, 20260.080.080.080.080.08-27,600
Dec 31, 20250.070.080.070.080.087.14%236,300
Dec 30, 20250.070.070.070.070.07-100
Dec 29, 20250.070.080.070.070.07-26,000
Dec 26, 20250.070.070.070.070.07-12.50%5,000
Dec 24, 20250.080.080.080.080.086.67%1,600
Dec 23, 20250.080.080.080.080.08-31,500
Dec 22, 20250.080.080.080.080.08-100,000
Dec 19, 20250.080.080.080.080.08-156,300
Dec 18, 20250.080.080.080.080.08-184,700
Dec 17, 20250.080.080.080.080.08-21,000
Dec 16, 20250.080.080.080.080.08-191,700
Dec 12, 20250.080.080.080.080.08-6.25%1,000
Dec 11, 20250.080.080.080.080.08-26,400
Dec 10, 20250.080.080.080.080.086.67%51,000
Dec 9, 20250.080.080.080.080.08-6.25%79,900
Dec 4, 20250.080.080.080.080.08-51,300
Dec 3, 20250.080.080.080.080.08-78,900
Dec 2, 20250.080.080.080.080.08-31,000
Dec 1, 20250.080.080.080.080.08-26,200
Nov 28, 20250.080.080.080.080.08-2,000
Nov 26, 20250.090.090.080.080.08-117,000
Nov 25, 20250.080.080.080.080.08-27,100
Nov 21, 20250.080.090.080.080.08-5.88%74,000
Nov 20, 20250.080.090.080.090.09-102,000
Nov 19, 20250.080.090.080.090.096.25%188,000
Nov 18, 20250.070.080.070.080.0814.29%332,300
Nov 17, 20250.080.080.070.070.07-6.67%404,300