Verdant Solar Holdings Berhad (KLSE:VERDANT)
Malaysia
· Delayed Price · Currency is MYR 0.180
-0.010 (-5.26%)
At close: Mar 9, 2026
KLSE:VERDANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 806,600 |
| Mar 6, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 459,300 |
| Mar 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 287,200 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 1,063,600 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 137,400 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 821,400 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 456,800 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 252,000 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 161,100 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 35,300 |
| Feb 23, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 188,800 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 237,300 |
| Feb 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 72,400 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 245,100 |
| Feb 13, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 4.65% | 4,501,400 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 302,500 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 401,900 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 593,300 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 429,400 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,050,900 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 1,009,300 |
| Feb 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 252,300 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 340,300 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 975,600 |
| Jan 29, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 639,400 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 916,100 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,912,600 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 857,500 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,337,600 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 3,106,100 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 736,100 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 438,200 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,514,500 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 347,100 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 732,200 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 812,400 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,681,700 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,114,600 |
| Jan 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,655,400 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 5,308,600 |
| Jan 7, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,196,800 |
| Jan 6, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -5.36% | 7,665,500 |
| Jan 5, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,893,900 |
| Jan 2, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,585,500 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 610,800 |
| Dec 30, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 2,368,100 |
| Dec 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 396,900 |
| Dec 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 1,006,900 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 1,133,600 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,482,400 |
| Dec 22, 2025 | 0.26 | 0.31 | 0.26 | 0.29 | 0.29 | 11.54% | 5,384,800 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 490,500 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 411,300 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,469,300 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 510,700 |
| Dec 15, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 1,101,400 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 730,400 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,619,300 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 2,293,400 |
| Dec 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 650,000 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 433,200 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 419,600 |
| Dec 4, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 1,097,700 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,292,200 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 697,800 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 509,700 |
| Nov 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 485,700 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 1,006,600 |
| Nov 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 668,400 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 224,700 |
| Nov 24, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -5.17% | 3,933,300 |
| Nov 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 4,542,600 |
| Nov 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,238,200 |
| Nov 19, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 2,675,900 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,401,900 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 814,000 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,526,700 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 1,781,300 |
| Nov 12, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 3,338,700 |
| Nov 11, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 4,752,900 |
| Nov 10, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 4,851,000 |
| Nov 7, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 5.45% | 6,747,200 |
| Nov 6, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 2,338,100 |
| Nov 5, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,848,300 |
| Nov 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 4,971,700 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.78% | 7,705,600 |
| Oct 31, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -3.28% | 8,744,400 |
| Oct 30, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 4,415,900 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 2,261,100 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 12,218,300 |
| Oct 27, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -6.15% | 11,317,200 |
| Oct 24, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -2.99% | 6,868,900 |
| Oct 23, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -9.46% | 24,688,800 |