Skip to main content
Verdant Solar Holdings Berhad (KLSE:VERDANT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.210
+0.005 (2.44%)
At close: Apr 28, 2026

KLSE:VERDANT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.210.210.210.210.21-56,500
Apr 28, 20260.200.220.200.210.212.44%1,863,700
Apr 27, 20260.200.210.200.210.21-115,200
Apr 24, 20260.210.210.200.210.21-8,100
Apr 23, 20260.210.210.200.210.21-410,400
Apr 22, 20260.210.210.200.210.21-300,200
Apr 21, 20260.210.210.210.210.21-2.38%232,100
Apr 20, 20260.210.210.210.210.21-610,700
Apr 17, 20260.200.210.200.210.215.00%365,500
Apr 16, 20260.200.220.200.200.20-2,336,400
Apr 15, 20260.200.200.200.200.20-594,400
Apr 14, 20260.200.200.200.200.20-95,300
Apr 13, 20260.200.200.190.200.20-205,000
Apr 10, 20260.200.210.200.200.202.56%125,400
Apr 9, 20260.210.210.200.200.20-4.88%356,200
Apr 8, 20260.210.210.190.210.217.89%400,400
Apr 7, 20260.190.190.190.190.19-344,200
Apr 6, 20260.190.200.190.190.192.70%104,600
Apr 3, 20260.190.200.190.190.19-317,000
Apr 2, 20260.190.190.190.190.19-2.63%460,200
Apr 1, 20260.200.200.190.190.19-140,400
Mar 31, 20260.200.200.190.190.19-2.56%334,700
Mar 30, 20260.190.200.190.200.20-474,200
Mar 27, 20260.200.200.190.200.20-4.88%339,100
Mar 26, 20260.210.210.200.210.21-201,200
Mar 25, 20260.210.210.200.210.21-2.38%468,200
Mar 24, 20260.220.220.210.210.21-4.55%725,700
Mar 19, 20260.220.220.220.220.22-208,600
Mar 18, 20260.230.230.220.220.22-2.22%251,900
Mar 17, 20260.220.230.220.230.234.65%147,100
Mar 16, 20260.240.240.220.220.22-6.52%190,600
Mar 13, 20260.230.240.220.230.232.22%787,400
Mar 12, 20260.210.230.210.230.239.76%1,308,900
Mar 11, 20260.190.210.190.210.2110.81%1,361,500
Mar 10, 20260.180.190.180.190.192.78%159,500
Mar 9, 20260.190.190.180.180.18-5.26%806,600
Mar 6, 20260.190.200.180.190.19-2.56%459,300
Mar 5, 20260.190.200.190.200.20-287,200
Mar 4, 20260.200.200.190.200.20-2.50%1,063,600
Mar 3, 20260.200.200.200.200.20-137,400
Mar 2, 20260.210.210.200.200.20-4.76%821,400
Feb 27, 20260.220.220.210.210.21-2.33%456,800
Feb 26, 20260.220.220.210.220.22-2.27%252,000
Feb 25, 20260.220.220.220.220.22-161,100
Feb 24, 20260.220.220.220.220.222.33%35,300
Feb 23, 20260.220.230.210.220.22-188,800
Feb 20, 20260.220.220.210.220.22-4.44%237,300
Feb 19, 20260.220.230.220.230.23-72,400
Feb 16, 20260.230.230.210.230.23-245,100
Feb 13, 20260.210.230.200.230.234.65%4,501,400
Feb 12, 20260.220.220.210.220.22-2.27%302,500
Feb 11, 20260.220.220.210.220.222.33%401,900
Feb 10, 20260.220.220.210.220.222.38%593,300
Feb 9, 20260.220.220.210.210.21-2.33%429,400
Feb 6, 20260.220.220.210.220.22-2.27%1,050,900
Feb 5, 20260.230.230.220.220.22-6.38%1,009,300
Feb 4, 20260.230.240.230.240.244.44%252,300
Feb 3, 20260.240.240.220.230.23-4.26%340,300
Jan 30, 20260.240.240.220.240.24-975,600
Jan 29, 20260.230.250.230.240.242.17%639,400
Jan 28, 20260.230.230.220.230.232.22%916,100
Jan 27, 20260.230.230.220.230.23-1,912,600
Jan 26, 20260.230.230.230.230.23-2.17%857,500
Jan 23, 20260.240.240.230.230.23-2.13%2,337,600
Jan 22, 20260.240.240.230.240.24-2.08%3,106,100
Jan 21, 20260.250.250.240.240.24-2.04%736,100
Jan 20, 20260.240.250.240.250.252.08%438,200
Jan 19, 20260.250.250.240.240.24-2.04%2,514,500
Jan 16, 20260.250.250.250.250.25-2.00%347,100
Jan 15, 20260.250.260.250.250.25-732,200
Jan 14, 20260.250.260.250.250.25-1.96%812,400
Jan 13, 20260.260.260.250.260.26-1,681,700
Jan 12, 20260.260.260.250.260.26-1,114,600
Jan 9, 20260.250.260.250.260.262.00%1,655,400
Jan 8, 20260.260.260.250.250.25-3.85%5,308,600
Jan 7, 20260.260.270.260.260.26-1.89%1,196,800
Jan 6, 20260.280.290.260.270.27-5.36%7,665,500
Jan 5, 20260.280.290.280.280.28-2,893,900
Jan 2, 20260.280.290.270.280.28-1,585,500
Dec 31, 20250.280.280.270.280.28-1.75%610,800
Dec 30, 20250.280.290.270.290.291.79%2,368,100
Dec 29, 20250.280.280.280.280.281.82%396,900
Dec 26, 20250.290.290.280.280.28-3.51%1,006,900
Dec 24, 20250.290.290.280.290.29-1.72%1,133,600
Dec 23, 20250.300.300.280.290.29-2,482,400
Dec 22, 20250.260.310.260.290.2911.54%5,384,800
Dec 19, 20250.260.260.250.260.261.96%490,500
Dec 18, 20250.260.260.260.260.26-411,300
Dec 17, 20250.260.260.250.260.26-1.92%1,469,300
Dec 16, 20250.260.260.250.260.261.96%510,700
Dec 15, 20250.260.270.260.260.26-1.92%1,101,400
Dec 12, 20250.260.260.250.260.264.00%730,400
Dec 11, 20250.260.260.250.250.25-3.85%1,619,300
Dec 10, 20250.270.270.260.260.26-5.45%2,293,400
Dec 9, 20250.270.280.270.280.281.85%650,000
Dec 8, 20250.270.270.260.270.27-433,200
Dec 5, 20250.270.270.270.270.27-419,600
Dec 4, 20250.270.280.260.270.27-1,097,700
Dec 3, 20250.280.280.270.270.27-1.82%1,292,200
Dec 2, 20250.280.280.270.280.28-697,800