Solid Automotive Bhd.(MY:5242)
0.11+0.01 (+4.76%)
MY:5242
Solid Automotive Bhd. historical prices
0.11
At close:+0.01 (+4.76%)
Solid Automotive Bhd. (5242) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 50,000 | 0.40 |
| Nov 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 21,400 | 0.17 |
| Nov 05, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 180,000 | 1.35 |
| Nov 04, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 20,000 | 0.15 |
| Nov 03, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 31,000 | 0.23 |
| Nov 02, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 41,800 | 0.23 |
| Oct 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 113,000 | 0.62 |
| Oct 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 138,000 | 0.77 |
| Oct 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 32,000 | 0.17 |
| Oct 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 103,500 | 0.57 |
| Oct 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | +5.00% | 168,500 | 0.94 |
| Oct 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 9,500 | 0.05 |
| Oct 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 31,000 | 0.17 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 299,900 | 1.68 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 3,000 | 0.02 |
| Oct 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 41,000 | 0.23 |
| Oct 09, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 6,000 | 0.03 |
| Oct 08, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 107,200 | 0.60 |
| Oct 07, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.00% | 835,700 | 5.01 |
| Oct 06, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 564,100 | 3.57 |
| Oct 05, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 50,000 | 0.32 |
| Oct 02, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.55% | 115,000 | 0.73 |
| Oct 01, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 117,500 | 0.75 |
| Sep 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 127,000 | 0.82 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 72,700 | 0.47 |
| Sep 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 4,400 | 0.03 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 393,000 | 2.63 |
| Sep 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 35,300 | 0.23 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 222,100 | 1.43 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +4.55% | 410,400 | 2.70 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 40,000 | 0.26 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 200,100 | 1.35 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 100,000 | 0.66 |
| Sep 09, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 193,000 | 1.30 |
| Sep 08, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 200 | 0.00 |
| Sep 07, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 72,500 | 0.48 |
| Sep 03, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | +4.35% | 334,900 | 2.27 |
