Kuala Lumpur - Delayed Quote MYR

Solarvest Holdings Berhad (0215.KL)

1.7300
+0.0200
+(1.17%)
At close: May 23 at 4:58:26 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.71001.73001.70001.73001.73001,421,600
May 22, 20251.70001.72001.66001.71001.71009,291,200
May 21, 20251.71001.75001.69001.70001.70007,173,100
May 20, 20251.71001.72001.70001.70001.70003,828,900
May 19, 20251.69001.71001.67001.71001.71003,141,500
May 16, 20251.71001.72001.68001.69001.69002,634,700
May 15, 20251.70001.71001.69001.71001.71005,487,400
May 14, 20251.69001.70001.68001.70001.70001,072,900
May 13, 20251.70001.71001.67001.70001.70001,313,300
May 9, 20251.70001.70001.68001.70001.7000429,700
May 8, 20251.70001.71001.68001.71001.7100722,700
May 7, 20251.69001.71001.68001.70001.7000667,400
May 6, 20251.67001.70001.66001.69001.69001,159,700
May 5, 20251.66001.68001.65001.67001.67001,186,000
May 2, 20251.67001.68001.65001.67001.6700800,300
Apr 30, 20251.69001.69001.67001.67001.6700121,600
Apr 29, 20251.67001.69001.66001.68001.68001,646,500
Apr 28, 20251.67001.68001.66001.67001.6700575,900
Apr 25, 20251.62001.67001.61001.67001.67001,554,900
Apr 24, 20251.62001.64001.62001.63001.63004,109,500
Apr 23, 20251.60001.64001.60001.62001.62001,297,600
Apr 22, 20251.61001.63001.60001.62001.6200522,400
Apr 21, 20251.61001.64001.59001.62001.6200961,900
Apr 18, 20251.60001.63001.59001.60001.6000580,500
Apr 17, 20251.59001.61001.57001.60001.6000366,400
Apr 16, 20251.55001.60001.55001.60001.6000525,300
Apr 15, 20251.63001.64001.58001.60001.60001,317,200
Apr 14, 20251.59001.63001.59001.63001.63001,191,200
Apr 11, 20251.58001.59001.56001.58001.58001,641,900
Apr 10, 20251.59001.60001.57001.58001.5800951,000
Apr 9, 20251.59001.59001.53001.54001.54005,790,900
Apr 8, 20251.56001.61001.56001.61001.61003,153,200
Apr 7, 20251.64001.64001.53001.56001.56002,707,300
Apr 4, 20251.68001.69001.64001.68001.68003,543,000
Apr 3, 20251.67001.69001.63001.69001.69001,421,200
Apr 2, 20251.68001.69001.64001.69001.6900372,400
Mar 28, 20251.67001.70001.67001.68001.68002,324,500
Mar 27, 20251.66001.69001.64001.67001.67002,421,400
Mar 26, 20251.65001.68001.64001.67001.67001,059,600
Mar 25, 20251.62001.67001.62001.66001.6600646,600
Mar 24, 20251.64001.66001.61001.62001.6200988,100
Mar 21, 20251.69001.69001.65001.65001.65001,111,300
Mar 20, 20251.67001.69001.67001.69001.6900989,900
Mar 19, 20251.66001.67001.63001.66001.66001,350,100
Mar 17, 20251.58001.66001.58001.65001.65005,290,700
Mar 14, 20251.60001.60001.56001.57001.57002,448,800
Mar 13, 20251.55001.62001.54001.61001.61001,749,600
Mar 12, 20251.57001.59001.53001.54001.54001,333,100
Mar 11, 20251.57001.60001.52001.57001.57001,919,000
Mar 10, 20251.65001.65001.58001.59001.59002,641,500
Mar 7, 20251.64001.65001.62001.64001.64001,558,200
Mar 6, 20251.69001.69001.63001.64001.64005,417,600
Mar 5, 20251.68001.70001.67001.69001.69003,314,400
Mar 4, 20251.77001.77001.68001.68001.68005,425,500
Mar 3, 20251.75001.78001.73001.77001.77002,521,200
Feb 28, 20251.73001.75001.73001.75001.75002,395,800
Feb 27, 20251.78001.80001.74001.75001.75006,895,000
Feb 26, 20251.75001.79001.72001.78001.78002,051,500
Feb 25, 20251.76001.78001.71001.74001.74001,680,700
Feb 24, 20251.80001.80001.75001.76001.76001,830,200
Feb 21, 20251.75001.82001.72001.80001.80004,640,400
Feb 20, 20251.71001.76001.71001.74001.74002,255,600
Feb 19, 20251.79001.79001.72001.72001.7200973,800
Feb 18, 20251.76001.80001.76001.79001.7900895,000
Feb 17, 20251.79001.80001.77001.79001.79001,143,000
Feb 14, 20251.80001.82001.80001.80001.80001,583,400
Feb 13, 20251.80001.81001.76001.81001.81002,701,800
Feb 12, 20251.75001.80001.74001.80001.80002,564,900
Feb 10, 20251.72001.75001.72001.74001.74001,165,100
Feb 7, 20251.70001.74001.69001.72001.7200890,100
Feb 6, 20251.67001.70001.67001.70001.70001,306,300
Feb 5, 20251.68001.72001.67001.67001.6700832,800
Feb 4, 20251.66001.69001.64001.68001.6800430,900
Feb 3, 20251.65001.68001.64001.67001.6700850,000
Jan 31, 20251.65001.68001.64001.68001.6800529,000
Jan 28, 20251.69001.69001.63001.64001.64001,908,300
Jan 27, 20251.73001.74001.67001.69001.6900688,800
Jan 24, 20251.77001.77001.71001.72001.72001,033,900
Jan 23, 20251.80001.80001.75001.75001.7500499,300
Jan 22, 20251.79001.80001.78001.80001.80002,214,800
Jan 21, 20251.75001.79001.74001.79001.79001,948,700
Jan 20, 20251.72001.75001.72001.75001.7500922,900
Jan 17, 20251.70001.72001.67001.72001.7200678,500
Jan 16, 20251.70001.71001.67001.70001.70001,424,000
Jan 15, 20251.71001.71001.65001.68001.68002,104,200
Jan 14, 20251.68001.72001.68001.70001.70001,662,200
Jan 13, 20251.72001.72001.65001.67001.67004,363,900
Jan 10, 20251.71001.74001.70001.73001.73001,993,400
Jan 9, 20251.71001.72001.69001.71001.71001,417,700
Jan 8, 20251.71001.73001.69001.71001.71003,001,000
Jan 7, 20251.72001.72001.70001.71001.71001,708,900
Jan 6, 20251.72001.73001.70001.71001.7100934,100
Jan 3, 20251.70001.72001.70001.72001.72004,043,700
Jan 2, 20251.69001.72001.68001.70001.70001,893,600
Dec 31, 20241.69001.71001.68001.69001.69001,305,700
Dec 30, 20241.65001.69001.64001.69001.69002,608,100
Dec 27, 20241.62001.66001.62001.64001.64001,170,900
Dec 26, 20241.59001.62001.59001.62001.6200721,900
Dec 24, 20241.57001.61001.56001.59001.59002,307,200
Dec 23, 20241.60001.61001.54001.55001.55003,602,200
Dec 20, 20241.62001.65001.59001.60001.60002,483,300
Dec 19, 20241.60001.63001.58001.63001.6300622,800
Dec 18, 20241.63001.63001.60001.62001.62002,573,500
Dec 17, 20241.63001.64001.63001.63001.63001,448,500
Dec 16, 20241.64001.66001.63001.63001.6300825,200
Dec 13, 20241.62001.65001.62001.63001.63001,545,100
Dec 12, 20241.63001.64001.60001.62001.62002,159,300
Dec 11, 20241.61001.64001.60001.63001.63001,571,600
Dec 10, 20241.59001.62001.59001.61001.61001,591,400
Dec 9, 20241.59001.62001.59001.59001.59001,630,000
Dec 6, 20241.59001.60001.58001.59001.59001,715,600
Dec 5, 20241.60001.62001.58001.58001.58001,450,200
Dec 4, 20241.60001.62001.58001.59001.59002,345,500
Dec 3, 20241.60001.60001.58001.59001.5900790,100
Dec 2, 20241.57001.60001.55001.60001.60004,952,100
Nov 29, 20241.59001.60001.57001.59001.5900418,700
Nov 28, 20241.60001.60001.58001.59001.59001,355,600
Nov 27, 20241.60001.61001.59001.60001.60003,513,600
Nov 26, 20241.58001.62001.58001.60001.60003,002,600
Nov 25, 20241.57001.60001.57001.58001.58003,497,200
Nov 22, 20241.58001.58001.55001.57001.57001,098,600
Nov 21, 20241.59001.60001.57001.59001.5900825,300
Nov 20, 20241.60001.61001.58001.60001.60001,247,100
Nov 19, 20241.63001.64001.59001.60001.60007,989,200
Nov 18, 20241.63001.66001.61001.63001.63001,222,900
Nov 15, 20241.66001.66001.62001.64001.64002,629,000
Nov 14, 20241.64001.68001.64001.66001.66001,962,900
Nov 13, 20241.63001.67001.63001.64001.64001,365,400
Nov 12, 20241.63001.64001.62001.63001.6300319,600
Nov 11, 20241.62001.63001.62001.63001.6300187,000
Nov 8, 20241.68001.68001.62001.62001.6200903,700
Nov 7, 20241.68001.70001.66001.67001.67002,089,600
Nov 6, 20241.68001.69001.67001.68001.68001,149,400
Nov 5, 20241.64001.67001.63001.67001.67001,721,300
Nov 4, 20241.64001.65001.63001.64001.64001,088,100
Nov 1, 20241.61001.64001.59001.64001.64003,529,200
Oct 30, 20241.60001.61001.58001.60001.6000649,300
Oct 29, 20241.58001.60001.58001.60001.6000492,700
Oct 28, 20241.60001.60001.57001.57001.57001,602,200
Oct 25, 20241.59001.60001.52001.60001.60004,034,500
Oct 24, 20241.58001.60001.58001.59001.5900847,600
Oct 23, 20241.57001.60001.56001.58001.58001,713,000
Oct 22, 20241.56001.58001.55001.57001.5700414,900
Oct 21, 20241.59001.59001.56001.56001.5600676,600
Oct 18, 20241.58001.60001.58001.59001.59001,017,600
Oct 17, 20241.57001.59001.57001.58001.5800419,900
Oct 16, 20241.60001.60001.56001.57001.57001,880,300
Oct 15, 20241.63001.63001.60001.60001.6000468,400
Oct 14, 20241.62001.64001.61001.62001.6200803,900
Oct 11, 20241.65001.65001.61001.62001.62001,299,100
Oct 10, 20241.65001.66001.61001.64001.64002,501,300
Oct 9, 20241.59001.67001.59001.63001.63008,052,100
Oct 8, 20241.59001.60001.58001.59001.5900700,000
Oct 7, 20241.60001.60001.58001.59001.5900642,600
Oct 4, 20241.58001.60001.58001.60001.60001,156,000
Oct 3, 20241.57001.60001.54001.59001.5900863,400
Oct 2, 20241.59001.59001.56001.57001.57001,652,800
Oct 1, 20241.57001.58001.56001.58001.58001,080,500
Sep 30, 20241.58001.59001.57001.57001.5700135,100
Sep 27, 20241.61001.61001.55001.57001.57003,088,000
Sep 26, 20241.59001.62001.59001.62001.62002,113,200
Sep 25, 20241.58001.60001.56001.59001.59001,922,700
Sep 24, 20241.57001.58001.54001.58001.5800917,400
Sep 23, 20241.58001.58001.53001.57001.57001,524,600
Sep 20, 20241.54001.57001.53001.57001.57001,347,800
Sep 19, 20241.48001.55001.48001.52001.52002,395,000
Sep 18, 20241.51001.51001.48001.48001.4800710,800
Sep 17, 20241.50001.51001.49001.51001.5100177,400
Sep 13, 20241.49001.53001.48001.50001.5000609,100
Sep 12, 20241.48001.51001.48001.50001.5000350,900
Sep 11, 20241.50001.50001.44001.48001.48004,746,800
Sep 10, 20241.54001.55001.45001.49001.49002,283,500
Sep 9, 20241.54001.54001.51001.53001.5300458,700
Sep 6, 20241.59001.59001.55001.55001.5500368,100
Sep 5, 20241.59001.59001.56001.59001.59001,690,300
Sep 4, 20241.59001.60001.57001.59001.5900740,900
Sep 3, 20241.57001.60001.57001.59001.59001,063,600
Sep 2, 20241.56001.59001.54001.57001.57004,240,100
Aug 30, 20241.49001.56001.48001.56001.56002,263,900
Aug 29, 20241.59001.60001.46001.48001.48004,737,000
Aug 28, 20241.58001.62001.58001.61001.61002,832,800
Aug 27, 20241.58001.60001.57001.58001.58001,901,900
Aug 26, 20241.58001.61001.57001.58001.58003,430,700
Aug 23, 20241.60001.60001.56001.56001.56002,261,200
Aug 22, 20241.61001.63001.59001.60001.60003,589,200
Aug 21, 20241.60001.62001.58001.60001.60001,055,400
Aug 20, 20241.69001.69001.58001.60001.60002,666,000
Aug 19, 20241.70001.70001.67001.69001.6900791,600
Aug 16, 20241.64001.69001.62001.68001.68004,797,600
Aug 15, 20241.65001.65001.61001.64001.6400986,900
Aug 14, 20241.66001.66001.62001.64001.64001,059,500
Aug 13, 20241.66001.66001.63001.65001.65002,334,500
Aug 12, 20241.63001.67001.63001.65001.65002,828,900
Aug 9, 20241.58001.63001.58001.61001.61003,360,500
Aug 8, 20241.56001.61001.54001.56001.56002,308,200
Aug 7, 20241.53001.59001.49001.56001.56004,230,800
Aug 6, 20241.54001.56001.48001.51001.510012,463,200
Aug 5, 20241.61001.62001.50001.57001.570013,565,500
Aug 2, 20241.70001.70001.63001.65001.65004,554,400
Aug 1, 20241.71001.74001.71001.71001.7100785,600
Jul 31, 20241.72001.72001.68001.70001.70001,327,100
Jul 30, 20241.76001.76001.72001.72001.72001,069,400
Jul 29, 20241.75001.78001.73001.76001.76003,844,000
Jul 26, 20241.74001.75001.68001.74001.74002,172,000
Jul 25, 20241.80001.80001.72001.74001.74005,327,800
Jul 24, 20241.81001.82001.78001.81001.81005,500,900
Jul 23, 20241.77001.81001.75001.81001.81002,922,600
Jul 22, 20241.81001.81001.73001.76001.76006,143,900
Jul 19, 20241.78001.83001.78001.82001.82002,382,000
Jul 18, 20241.80001.81001.75001.80001.80003,197,800
Jul 17, 20241.75001.82001.73001.80001.80005,234,400
Jul 16, 20241.74001.76001.72001.75001.75002,644,100
Jul 15, 20241.71001.74001.70001.74001.74003,393,300
Jul 12, 20241.66001.71001.65001.70001.70002,698,700
Jul 11, 20241.65001.70001.62001.67001.67004,753,000
Jul 10, 20241.64001.65001.62001.64001.64001,669,100
Jul 9, 20241.65001.65001.62001.64001.64001,826,000
Jul 5, 20241.64001.65001.63001.65001.6500832,200
Jul 4, 20241.64001.65001.63001.63001.63001,636,900
Jul 3, 20241.60001.65001.60001.64001.64002,242,100
Jul 2, 20241.58001.61001.57001.61001.61005,278,900
Jul 1, 20241.58001.59001.55001.58001.58002,193,600
Jun 28, 20241.56001.59001.55001.58001.58001,698,500
Jun 27, 20241.55001.57001.55001.56001.56001,389,900
Jun 26, 20241.53001.55001.52001.54001.54001,329,500
Jun 25, 20241.57001.58001.54001.54001.54002,811,800
Jun 24, 20241.56001.58001.52001.56001.56003,088,600
Jun 21, 20241.60001.61001.56001.56001.56003,473,700
Jun 20, 20241.61001.61001.59001.60001.60002,412,900
Jun 19, 20241.67001.67001.61001.61001.61002,838,700
Jun 18, 20241.72001.72001.63001.67001.67005,666,100
Jun 14, 20241.66001.73001.66001.72001.720010,216,200
Jun 13, 20241.66001.69001.64001.66001.66005,682,600
Jun 12, 20241.66001.67001.63001.65001.65002,375,100
Jun 11, 20241.62001.66001.61001.66001.66003,589,000
Jun 10, 20241.61001.63001.60001.61001.61001,208,400
Jun 7, 20241.60001.61001.59001.60001.60001,049,300
Jun 6, 20241.61001.62001.59001.61001.61001,101,900
Jun 5, 20241.61001.64001.60001.63001.63001,423,300
Jun 4, 20241.61001.64001.58001.61001.61002,057,900
May 31, 20241.64001.64001.61001.61001.61002,137,100
May 30, 20241.65001.65001.61001.65001.65001,570,200
May 29, 20241.62001.65001.61001.63001.63001,981,200
May 28, 20241.62001.63001.55001.62001.62005,258,800
May 27, 20241.65001.65001.62001.62001.6200895,000
May 24, 20241.64001.65001.62001.64001.64001,845,000
May 23, 20241.65001.68001.64001.66001.66005,747,100