Solarvest Holdings Bhd(MY:0215)
RM4.15+0.09 (+2.22%)
MY:0215
Solarvest Holdings Bhd historical prices
RM4.15
At close:+0.09 (+2.22%)
Solarvest Holdings Bhd (0215) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.03 | 4.15 | 3.99 | 4.15 | 4.15 | +2.22% | 4,641,700 | 0.78 |
| Nov 10, 2026 | 4.14 | 4.15 | 3.98 | 4.06 | 4.06 | -1.22% | 3,750,600 | 0.64 |
| Nov 09, 2026 | 4.11 | 4.13 | 3.85 | 4.11 | 4.11 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.85 | 4.13 | 3.85 | 4.11 | 4.11 | +0.74% | 5,186,400 | 0.88 |
| Nov 05, 2026 | 4.21 | 4.21 | 3.93 | 4.08 | 4.08 | -2.86% | 10,706,300 | 1.86 |
| Nov 04, 2026 | 4.14 | 4.26 | 4.07 | 4.20 | 4.20 | +2.44% | 4,025,900 | 0.70 |
| Nov 03, 2026 | 4.04 | 4.18 | 4.02 | 4.10 | 4.10 | -0.24% | 4,150,700 | 0.73 |
| Nov 02, 2026 | 4.31 | 4.32 | 4.00 | 4.11 | 4.11 | -4.64% | 4,848,400 | 0.86 |
| Oct 30, 2026 | 4.20 | 4.31 | 4.15 | 4.31 | 4.31 | +2.13% | 9,961,600 | 1.81 |
| Oct 29, 2026 | 4.23 | 4.30 | 4.19 | 4.22 | 4.22 | 0.00% | 5,208,500 | 0.96 |
| Oct 28, 2026 | 4.18 | 4.25 | 4.18 | 4.22 | 4.22 | +1.20% | 3,071,300 | 0.57 |
| Oct 27, 2026 | 4.24 | 4.32 | 4.09 | 4.17 | 4.17 | -1.42% | 7,413,200 | 1.39 |
| Oct 26, 2026 | 4.00 | 4.28 | 4.00 | 4.23 | 4.23 | +5.75% | 9,596,300 | 1.84 |
| Oct 23, 2026 | 3.87 | 4.03 | 3.87 | 4.00 | 4.00 | +1.27% | 3,463,800 | 0.67 |
| Oct 22, 2026 | 3.97 | 4.12 | 3.93 | 3.95 | 3.95 | -0.50% | 6,799,400 | 1.33 |
| Oct 21, 2026 | 3.92 | 3.99 | 3.89 | 3.97 | 3.97 | +1.79% | 4,477,000 | 0.89 |
| Oct 20, 2026 | 4.00 | 4.05 | 3.86 | 3.90 | 3.90 | -1.52% | 5,384,600 | 1.07 |
| Oct 19, 2026 | 3.92 | 4.04 | 3.87 | 3.96 | 3.96 | +1.02% | 4,588,600 | 0.92 |
| Oct 16, 2026 | 3.74 | 3.93 | 3.74 | 3.92 | 3.92 | +4.81% | 12,693,400 | 2.60 |
| Oct 15, 2026 | 3.85 | 3.85 | 3.65 | 3.74 | 3.74 | -3.36% | 8,299,200 | 1.74 |
| Oct 14, 2026 | 3.80 | 3.96 | 3.54 | 3.87 | 3.87 | -5.61% | 23,566,800 | 5.30 |
| Oct 13, 2026 | 4.23 | 4.23 | 3.97 | 4.10 | 4.10 | -3.07% | 8,866,800 | 2.05 |
| Oct 12, 2026 | 4.23 | 4.30 | 4.17 | 4.23 | 4.23 | -0.24% | 3,155,800 | 0.73 |
| Oct 09, 2026 | 4.15 | 4.28 | 4.15 | 4.24 | 4.24 | +1.92% | 5,126,400 | 1.19 |
| Oct 08, 2026 | 4.22 | 4.30 | 4.14 | 4.16 | 4.16 | -1.42% | 6,272,500 | 1.48 |
| Oct 07, 2026 | 4.40 | 4.45 | 4.22 | 4.22 | 4.22 | -3.43% | 4,713,800 | 1.13 |
| Oct 06, 2026 | 4.19 | 4.41 | 4.15 | 4.37 | 4.37 | +4.30% | 6,665,500 | 1.62 |
| Oct 05, 2026 | 4.18 | 4.35 | 4.18 | 4.19 | 4.19 | +0.48% | 16,469,400 | 4.22 |
| Oct 02, 2026 | 4.18 | 4.38 | 4.11 | 4.17 | 4.17 | -0.71% | 15,346,900 | 4.16 |
| Oct 01, 2026 | 4.36 | 4.40 | 4.17 | 4.20 | 4.20 | -3.67% | 13,256,800 | 3.75 |
| Sep 30, 2026 | 4.49 | 4.53 | 4.34 | 4.36 | 4.36 | -2.90% | 11,624,500 | 3.42 |
| Sep 29, 2026 | 4.16 | 4.57 | 4.15 | 4.49 | 4.49 | +7.93% | 18,466,900 | 5.88 |
| Sep 28, 2026 | 4.06 | 4.20 | 4.01 | 4.16 | 4.16 | +2.46% | 8,778,800 | 2.82 |
| Sep 25, 2026 | 3.90 | 4.22 | 3.90 | 4.06 | 4.06 | +4.10% | 7,951,900 | 2.63 |
| Sep 24, 2026 | 3.79 | 3.94 | 3.70 | 3.90 | 3.90 | +2.90% | 6,048,700 | 2.04 |
| Sep 23, 2026 | 3.70 | 3.87 | 3.70 | 3.79 | 3.79 | +2.43% | 7,550,500 | 2.51 |
| Sep 22, 2026 | 3.71 | 3.78 | 3.64 | 3.70 | 3.70 | +0.27% | 6,373,800 | 2.15 |
| Sep 21, 2026 | 3.43 | 3.80 | 3.43 | 3.69 | 3.69 | +10.81% | 14,715,400 | 5.36 |
| Sep 18, 2026 | 3.30 | 3.35 | 3.26 | 3.33 | 3.33 | +1.22% | 4,339,000 | 1.60 |
| Sep 17, 2026 | 3.25 | 3.29 | 3.22 | 3.29 | 3.29 | +1.86% | 10,065,100 | 3.92 |
| Sep 16, 2026 | 3.23 | 3.33 | 3.18 | 3.23 | 3.23 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.20 | 3.33 | 3.18 | 3.23 | 3.23 | +0.94% | 1,438,500 | 0.56 |
| Sep 14, 2026 | 3.35 | 3.38 | 3.19 | 3.20 | 3.20 | -4.48% | 3,259,100 | 1.28 |
| Sep 11, 2026 | 3.48 | 3.48 | 3.30 | 3.35 | 3.35 | -4.01% | 2,932,600 | 1.13 |
| Sep 10, 2026 | 3.50 | 3.50 | 3.45 | 3.49 | 3.49 | -0.29% | 1,860,800 | 0.71 |
| Sep 09, 2026 | 3.55 | 3.72 | 3.50 | 3.50 | 3.50 | -1.41% | 4,537,500 | 1.76 |
| Sep 08, 2026 | 3.30 | 3.57 | 3.28 | 3.55 | 3.55 | +7.58% | 9,145,900 | 3.72 |
| Sep 07, 2026 | 3.17 | 3.38 | 3.15 | 3.30 | 3.30 | +4.10% | 5,388,600 | 2.20 |
| Sep 04, 2026 | 3.20 | 3.20 | 3.15 | 3.17 | 3.17 | -1.55% | 833,700 | 0.33 |
| Sep 03, 2026 | 3.05 | 3.24 | 3.05 | 3.22 | 3.22 | +5.57% | 4,722,800 | 1.88 |
